Philip Morris xStock Historical Data

PMx Page 85
Download
Date Close Price change Market cap Trading volume
Feb 8, 1 PM $ 185.6
-0.54%
$ 185,600 $ 3,739
Feb 8, 12 PM $ 186.6
+0.54%
$ 186,600 $ 3,896
Feb 8, 11 AM $ 186.6
+0.54%
$ 186,600 $ 4,072
Feb 8, 10 AM $ 185.6
-0.54%
$ 185,600 $ 4,216
Feb 8, 9 AM $ 186.6
+0.54%
$ 186,600 $ 4,325
Feb 8, 8 AM $ 185.6
+0.00%
$ 185,600 $ 4,477
Feb 8, 7 AM $ 186.6
+0.54%
$ 186,600 $ 4,611
Feb 8, 6 AM $ 185.6
-0.54%
$ 185,600 $ 4,769
Feb 8, 5 AM $ 185.6
-0.54%
$ 185,600 $ 4,892
Feb 8, 4 AM $ 186.6
+0.00%
$ 186,600 $ 5,045
Feb 8, 3 AM $ 186.6
+0.00%
$ 186,600 $ 5,171
Feb 8, 2 AM $ 185.6
+0.00%
$ 185,600 $ 5,313
Feb 8, 1 AM $ 185.6
+0.00%
$ 185,600 $ 5,504
Feb 8, 12 AM $ 185.6
-0.54%
$ 185,600 $ 5,607
Feb 7, 11 PM $ 186.6
+0.00%
$ 186,600 $ 5,759
Feb 7, 10 PM $ 186.6
+0.54%
$ 186,600 $ 5,920
Feb 7, 9 PM $ 185.6
-0.54%
$ 185,600 $ 5,909
Feb 7, 8 PM $ 185.6
-0.54%
$ 185,600 $ 5,925
Feb 7, 7 PM $ 185.6
-0.54%
$ 185,600 $ 5,951
Feb 7, 6 PM $ 185.6
-0.54%
$ 185,600 $ 5,934
Feb 7, 5 PM $ 185.6
-0.54%
$ 185,600 $ 5,968
Feb 7, 4 PM $ 185.6
+0.00%
$ 185,600 $ 5,989
Feb 7, 3 PM $ 185.6
-0.54%
$ 185,600 $ 6,033
Feb 7, 2 PM $ 185.6
+0.00%
$ 185,600 $ 6,058
Feb 7, 1 PM $ 186.6
+0.54%
$ 186,600 $ 6,059
Feb 7, 12 PM $ 185.6
+0.00%
$ 185,600 $ 6,079
Feb 7, 11 AM $ 186.6
+0.00%
$ 186,600 $ 6,067
Feb 7, 10 AM $ 186.6
+0.00%
$ 186,600 $ 6,091
Feb 7, 9 AM $ 185.6
+0.00%
$ 185,600 $ 6,137
Feb 7, 8 AM $ 185.6
+0.00%
$ 185,600 $ 6,137
Feb 7, 7 AM $ 185.6
-0.54%
$ 185,600 $ 6,155
Feb 7, 6 AM $ 186.6
+0.54%
$ 186,600 $ 6,131
Feb 7, 5 AM $ 185.6
-0.54%
$ 185,600 $ 7,781
Feb 7, 4 AM $ 185.6
-0.54%
$ 185,600 $ 7,793
Feb 7, 3 AM $ 185.6
+0.00%
$ 185,600 $ 7,684
Feb 7, 2 AM $ 186.6
+0.54%
$ 186,600 $ 7,595
Feb 7, 1 AM $ 185.6
+0.04%
$ 185,600 $ 7,436
Feb 7, 12 AM $ 184.75
+0.32%
$ 184,752 $ 7,193
Feb 6, 11 PM $ 189.82
+4.00%
$ 189,821 $ 6,938
Feb 6, 10 PM $ 182.59
-0.98%
$ 182,588 $ 6,693
Feb 6, 9 PM $ 184.62
-1.11%
$ 184,621 $ 6,641
Feb 6, 8 PM $ 187.46
+1.12%
$ 187,460 $ 6,677
Feb 6, 7 PM $ 184.55
+0.14%
$ 184,546 $ 6,563
Feb 6, 6 PM $ 184.01
-1.25%
$ 184,011 $ 6,432
Feb 6, 5 PM $ 187.57
-0.12%
$ 187,574 $ 6,200
Feb 6, 4 PM $ 188.08
+0.37%
$ 188,084 $ 6,188
Feb 6, 3 PM $ 187.25
+0.86%
$ 187,253 $ 6,031
Feb 6, 2 PM $ 185.65
+2.45%
$ 185,652 $ 5,745
Feb 6, 1 PM $ 180.11
-1.65%
$ 180,113 $ 5,914
Feb 6, 12 PM $ 182.11
-1.95%
$ 182,114 $ 5,832