Philip Morris xStock Historical Data

PMx Page 83
Download
Date Close Price change Market cap Trading volume
Feb 12, 3 PM $ 191.51
+1.21%
$ 191,515 $ 4,613
Feb 12, 2 PM $ 189.91
+0.63%
$ 189,908 $ 4,567
Feb 12, 1 PM $ 187.73
-1.05%
$ 187,727 $ 4,557
Feb 12, 12 PM $ 189.71
+0.88%
$ 189,712 $ 4,580
Feb 12, 11 AM $ 187.78
-0.61%
$ 187,778 $ 4,575
Feb 12, 10 AM $ 187.91
-0.31%
$ 187,912 $ 4,565
Feb 12, 9 AM $ 188.53
+0.65%
$ 188,534 $ 4,554
Feb 12, 8 AM $ 189.87
+2.19%
$ 189,870 $ 4,701
Feb 12, 7 AM $ 185.9
-3.60%
$ 185,896 $ 4,561
Feb 12, 6 AM $ 192.88
+2.71%
$ 192,882 $ 4,361
Feb 12, 5 AM $ 189.36
+0.62%
$ 189,359 $ 4,390
Feb 12, 4 AM $ 186.87
+0.38%
$ 186,874 $ 4,181
Feb 12, 3 AM $ 189.56
-3.84%
$ 189,556 $ 4,175
Feb 12, 2 AM $ 197.12
+5.33%
$ 197,120 $ 3,938
Feb 12, 1 AM $ 187.24
-1.19%
$ 187,241 $ 3,966
Feb 12, 12 AM $ 188.72
-1.54%
$ 188,716 $ 3,952
Feb 11, 11 PM $ 191.66
+3.83%
$ 191,660 $ 3,942
Feb 11, 10 PM $ 193.19
+2.52%
$ 193,193 $ 3,933
Feb 11, 9 PM $ 188.95
-0.09%
$ 188,945 $ 3,912
Feb 11, 8 PM $ 188.98
-0.30%
$ 188,976 $ 3,860
Feb 11, 7 PM $ 189.55
-0.41%
$ 189,548 $ 3,384
Feb 11, 6 PM $ 190.21
-0.24%
$ 190,210 $ 3,335
Feb 11, 5 PM $ 189.72
+0.13%
$ 189,722 $ 3,811
Feb 11, 4 PM $ 189.47
+0.07%
$ 189,473 $ 3,818
Feb 11, 3 PM $ 189.35
+2.19%
$ 189,352 $ 3,765
Feb 11, 2 PM $ 185.29
+1.03%
$ 185,288 $ 3,753
Feb 11, 1 PM $ 184.74
-4.44%
$ 184,737 $ 3,784
Feb 11, 12 PM $ 193.31
+4.69%
$ 193,310 $ 3,921
Feb 11, 11 AM $ 189.63
+2.55%
$ 189,625 $ 3,907
Feb 11, 10 AM $ 184.86
-0.16%
$ 184,865 $ 3,899
Feb 11, 9 AM $ 185.16
+1.27%
$ 185,164 $ 4,513
Feb 11, 8 AM $ 186.03
+1.67%
$ 186,033 $ 4,370
Feb 11, 7 AM $ 182.98
-1.32%
$ 182,982 $ 4,395
Feb 11, 6 AM $ 183.05
-2.44%
$ 183,045 $ 4,396
Feb 11, 5 AM $ 183.61
+0.15%
$ 183,613 $ 4,377
Feb 11, 4 AM $ 183.34
-2.82%
$ 183,342 $ 4,389
Feb 11, 3 AM $ 184.53
-2.23%
$ 188,670 $ 2,555
Feb 11, 2 AM $ 184.95
-2.63%
$ 184,950 $ 2,539
Feb 11, 1 AM $ 189.94
+1.37%
$ 189,940 $ 2,538
Feb 11, 12 AM $ 187.37
-3.19%
$ 187,370 $ 2,556
Feb 10, 11 PM $ 193.55
+0.30%
$ 193,550 $ 4,633
Feb 10, 10 PM $ 192.98
-0.56%
$ 192,980 $ 4,542
Feb 10, 9 PM $ 185.57
+0.83%
$ 185,570 $ 4,442
Feb 10, 8 PM $ 184.28
-1.14%
$ 184,278 $ 4,353
Feb 10, 7 PM $ 186.57
+1.32%
$ 186,570 $ 4,329
Feb 10, 6 PM $ 184.21
+0.25%
$ 184,208 $ 4,340
Feb 10, 5 PM $ 183.76
+0.47%
$ 183,756 $ 4,233
Feb 10, 4 PM $ 182.71
-0.43%
$ 182,712 $ 3,250
Feb 10, 3 PM $ 183.49
-1.16%
$ 183,495 $ 3,247
Feb 10, 2 PM $ 185.69
+0.87%
$ 185,686 $ 3,232