Philip Morris xStock Historical Data

PMx Page 84
Download
Date Close Price change Market cap Trading volume
Feb 10, 2 PM $ 185.69
+0.87%
$ 185,686 $ 3,232
Feb 10, 1 PM $ 184.75
-0.06%
$ 184,747 $ 3,156
Feb 10, 12 PM $ 184.06
-0.65%
$ 184,059 $ 3,051
Feb 10, 11 AM $ 184.23
+0.27%
$ 184,227 $ 2,947
Feb 10, 10 AM $ 183.72
-1.35%
$ 183,723 $ 2,702
Feb 10, 9 AM $ 185.98
-1.08%
$ 185,980 $ 2,077
Feb 10, 8 AM $ 183.77
-0.25%
$ 183,769 $ 2,078
Feb 10, 7 AM $ 183.15
-0.06%
$ 183,150 $ 2,034
Feb 10, 6 AM $ 183.34
-0.43%
$ 183,340 $ 2,034
Feb 10, 5 AM $ 188.81
-2.33%
$ 188,810 $ 2,029
Feb 10, 4 AM $ 193.31
+6.81%
$ 193,314 $ 2,078
Feb 10, 3 AM $ 188.3
+2.28%
$ 188,299 $ 2,070
Feb 10, 2 AM $ 191.44
-0.62%
$ 191,440 $ 2,072
Feb 10, 1 AM $ 183.54
+0.38%
$ 183,540 $ 2,078
Feb 10, 12 AM $ 181.49
-5.05%
$ 181,490 $ 2,060
Feb 9, 11 PM $ 191.14
+0.00%
$ 191,140 $ 1,837
Feb 9, 10 PM $ 191.14
+0.00%
$ 191,140 $ 1,962
Feb 9, 9 PM $ 191.14
+0.00%
$ 191,140 $ 2,099
Feb 9, 8 PM $ 189.72
+4.60%
$ 189,720 $ 2,180
Feb 9, 7 PM $ 188.6
+0.61%
$ 188,600 $ 2,195
Feb 9, 6 PM $ 186.66
+0.71%
$ 186,660 $ 2,186
Feb 9, 5 PM $ 181.53
-3.26%
$ 181,532 $ 2,201
Feb 9, 4 PM $ 181.28
-3.46%
$ 181,275 $ 2,229
Feb 9, 3 PM $ 187.78
-1.33%
$ 187,777 $ 2,208
Feb 9, 2 PM $ 191.01
-0.06%
$ 191,011 $ 2,198
Feb 9, 1 PM $ 191.13
+0.00%
$ 191,130 $ 2,248
Feb 9, 12 PM $ 191.13
+0.01%
$ 191,130 $ 2,346
Feb 9, 11 AM $ 191.1
+0.00%
$ 191,103 $ 2,446
Feb 9, 10 AM $ 191.1
-1.15%
$ 191,105 $ 2,558
Feb 9, 9 AM $ 183.12
+0.43%
$ 183,120 $ 2,594
Feb 9, 8 AM $ 191.76
-0.11%
$ 191,760 $ 2,594
Feb 9, 7 AM $ 182.81
+0.98%
$ 182,810 $ 2,607
Feb 9, 6 AM $ 183.84
+0.77%
$ 183,838 $ 2,624
Feb 9, 5 AM $ 181.41
-0.55%
$ 181,410 $ 2,631
Feb 9, 4 AM $ 190.34
-1.23%
$ 190,340 $ 2,608
Feb 9, 3 AM $ 181
-1.28%
$ 181,005 $ 2,616
Feb 9, 2 AM $ 183.35
+1.12%
$ 183,351 $ 2,604
Feb 9, 1 AM $ 181.88
-2.53%
$ 181,880 $ 2,583
Feb 9, 12 AM $ 181.45
-2.76%
$ 181,450 $ 2,598
Feb 8, 11 PM $ 186.6
+0.54%
$ 186,600 $ 2,597
Feb 8, 10 PM $ 186.6
+0.00%
$ 186,600 $ 2,556
Feb 8, 9 PM $ 186.6
+0.54%
$ 186,600 $ 2,598
Feb 8, 8 PM $ 185.6
+0.00%
$ 185,600 $ 2,764
Feb 8, 7 PM $ 185.6
+0.00%
$ 185,600 $ 2,891
Feb 8, 6 PM $ 186.6
+0.00%
$ 186,600 $ 3,095
Feb 8, 5 PM $ 185.6
+0.00%
$ 185,600 $ 3,198
Feb 8, 4 PM $ 185.6
-0.54%
$ 185,600 $ 3,317
Feb 8, 3 PM $ 185.6
+0.00%
$ 185,600 $ 3,443
Feb 8, 2 PM $ 185.6
+0.00%
$ 185,600 $ 3,591
Feb 8, 1 PM $ 185.6
-0.54%
$ 185,600 $ 3,739