Philip Morris xStock Historical Data

PMx Page 82
Download
Date Close Price change Market cap Trading volume
Feb 14, 4 PM $ 194.29
+1.47%
$ 194,290 $ 2,674
Feb 14, 3 PM $ 194.87
+0.22%
$ 194,870 $ 2,683
Feb 14, 2 PM $ 194.45
-0.21%
$ 194,450 $ 2,669
Feb 14, 1 PM $ 192.01
-1.42%
$ 192,010 $ 2,654
Feb 14, 12 PM $ 194.85
+1.42%
$ 194,850 $ 2,641
Feb 14, 11 AM $ 194.16
+1.21%
$ 194,160 $ 2,686
Feb 14, 10 AM $ 192.16
-1.40%
$ 192,160 $ 2,690
Feb 14, 9 AM $ 191.47
-1.58%
$ 191,470 $ 2,690
Feb 14, 8 AM $ 194.69
+0.27%
$ 194,690 $ 2,702
Feb 14, 7 AM $ 191.7
+0.16%
$ 191,700 $ 2,663
Feb 14, 6 AM $ 191.57
-0.10%
$ 191,570 $ 2,631
Feb 14, 5 AM $ 192.15
-1.14%
$ 192,150 $ 3,722
Feb 14, 4 AM $ 194.43
+1.27%
$ 194,430 $ 3,701
Feb 14, 3 AM $ 194.85
+1.39%
$ 191,890 $ 3,717
Feb 14, 2 AM $ 194.79
-0.07%
$ 194,790 $ 3,721
Feb 14, 1 AM $ 194.92
+1.96%
$ 194,920 $ 3,708
Feb 14, 12 AM $ 190.88
-0.56%
$ 190,877 $ 3,690
Feb 13, 11 PM $ 197.78
+0.06%
$ 197,780 $ 3,699
Feb 13, 10 PM $ 197.75
+2.55%
$ 197,750 $ 3,699
Feb 13, 9 PM $ 192.92
+1.17%
$ 192,920 $ 3,714
Feb 13, 8 PM $ 190.7
+0.15%
$ 190,696 $ 3,743
Feb 13, 7 PM $ 191.06
-0.14%
$ 191,057 $ 4,013
Feb 13, 6 PM $ 191.6
-1.30%
$ 191,599 $ 3,961
Feb 13, 5 PM $ 193.68
+0.38%
$ 193,680 $ 4,012
Feb 13, 4 PM $ 191.47
+0.25%
$ 191,468 $ 4,001
Feb 13, 3 PM $ 191
+0.30%
$ 190,997 $ 3,942
Feb 13, 2 PM $ 189.67
-0.65%
$ 189,672 $ 3,783
Feb 13, 1 PM $ 191.66
+0.00%
$ 191,657 $ 3,786
Feb 13, 12 PM $ 191.51
+2.38%
$ 191,514 $ 3,787
Feb 13, 11 AM $ 190.91
+1.05%
$ 190,908 $ 3,252
Feb 13, 10 AM $ 186.92
-2.46%
$ 191,226 $ 3,254
Feb 13, 9 AM $ 191.89
+0.01%
$ 191,891 $ 3,066
Feb 13, 8 AM $ 192
+1.12%
$ 192,000 $ 3,038
Feb 13, 7 AM $ 191.85
+2.69%
$ 191,854 $ 3,163
Feb 13, 6 AM $ 192.36
+0.22%
$ 192,365 $ 3,413
Feb 13, 5 AM $ 192.07
-0.66%
$ 192,074 $ 3,574
Feb 13, 4 AM $ 193.34
+0.07%
$ 193,343 $ 3,568
Feb 13, 3 AM $ 191.6
+0.08%
$ 191,603 $ 3,834
Feb 13, 2 AM $ 195.15
+1.70%
$ 195,154 $ 3,826
Feb 13, 1 AM $ 191.91
-2.60%
$ 191,905 $ 3,805
Feb 13, 12 AM $ 191.02
-3.07%
$ 191,018 $ 3,823
Feb 12, 11 PM $ 197.06
-0.04%
$ 197,064 $ 3,815
Feb 12, 10 PM $ 197.13
-0.14%
$ 197,132 $ 3,833
Feb 12, 9 PM $ 192.99
+1.08%
$ 192,991 $ 3,872
Feb 12, 8 PM $ 191.8
-0.02%
$ 191,805 $ 3,885
Feb 12, 7 PM $ 192.84
+0.88%
$ 192,835 $ 4,179
Feb 12, 6 PM $ 191.14
-0.05%
$ 191,144 $ 4,077
Feb 12, 5 PM $ 190.71
+0.19%
$ 190,711 $ 4,720
Feb 12, 4 PM $ 190.66
-0.48%
$ 190,658 $ 4,719
Feb 12, 3 PM $ 191.51
+1.21%
$ 191,515 $ 4,613