Philip Morris xStock Historical Data

PMx Page 86
Download
Date Close Price change Market cap Trading volume
Feb 6, 12 PM $ 182.11
-1.95%
$ 182,114 $ 5,832
Feb 6, 11 AM $ 181.45
-0.32%
$ 181,450 $ 5,522
Feb 6, 10 AM $ 181.48
-0.87%
$ 181,480 $ 5,407
Feb 6, 9 AM $ 181.19
-2.13%
$ 181,193 $ 5,297
Feb 6, 8 AM $ 185.08
-1.65%
$ 185,080 $ 5,181
Feb 6, 7 AM $ 185.3
+0.20%
$ 185,301 $ 4,150
Feb 6, 6 AM $ 184.92
-1.87%
$ 184,924 $ 4,008
Feb 6, 5 AM $ 188.5
+1.31%
$ 188,504 $ 3,843
Feb 6, 4 AM $ 185.98
+0.22%
$ 185,979 $ 3,730
Feb 6, 3 AM $ 182.05
-1.86%
$ 182,053 $ 3,762
Feb 6, 2 AM $ 187.9
+1.86%
$ 187,901 $ 3,751
Feb 6, 1 AM $ 184.47
-0.02%
$ 184,474 $ 3,747
Feb 6, 12 AM $ 184.51
+0.00%
$ 184,510 $ 3,875
Feb 5, 11 PM $ 184.51
-0.01%
$ 184,514 $ 3,889
Feb 5, 10 PM $ 184.53
+0.20%
$ 184,528 $ 3,939
Feb 5, 9 PM $ 185.44
+1.37%
$ 185,438 $ 3,980
Feb 5, 8 PM $ 182.94
-0.72%
$ 182,940 $ 4,074
Feb 5, 7 PM $ 185.15
-2.49%
$ 185,149 $ 4,024
Feb 5, 6 PM $ 189.89
-0.04%
$ 189,894 $ 4,041
Feb 5, 5 PM $ 189.96
+2.70%
$ 189,962 $ 4,186
Feb 5, 4 PM $ 184.48
-0.79%
$ 184,477 $ 4,103
Feb 5, 3 PM $ 186.04
+0.59%
$ 186,040 $ 4,088
Feb 5, 2 PM $ 186.34
+1.95%
$ 186,340 $ 4,082
Feb 5, 1 PM $ 182.78
+1.02%
$ 182,784 $ 3,857
Feb 5, 12 PM $ 180.94
-1.85%
$ 180,939 $ 3,650
Feb 5, 11 AM $ 184.35
+1.64%
$ 184,350 $ 3,654
Feb 5, 10 AM $ 182.12
+0.83%
$ 182,118 $ 3,455
Feb 5, 9 AM $ 184.45
-0.24%
$ 184,446 $ 3,416
Feb 5, 8 AM $ 184.89
+0.24%
$ 184,893 $ 3,415
Feb 5, 7 AM $ 182.94
-0.96%
$ 182,944 $ 3,417
Feb 5, 6 AM $ 180.81
-2.13%
$ 180,806 $ 3,397
Feb 5, 5 AM $ 182.83
-1.24%
$ 182,830 $ 3,436
Feb 5, 4 AM $ 185.12
+0.22%
$ 185,121 $ 3,425
Feb 5, 3 AM $ 184.71
-0.14%
$ 184,712 $ 3,389
Feb 5, 2 AM $ 185.1
+0.04%
$ 185,102 $ 3,381
Feb 5, 1 AM $ 185.03
+1.51%
$ 185,026 $ 3,373
Feb 5, 12 AM $ 182.27
+0.00%
$ 182,275 $ 3,417
Feb 4, 11 PM $ 189.96
+4.23%
$ 189,957 $ 3,532
Feb 4, 10 PM $ 180.7
-0.79%
$ 180,702 $ 3,486
Feb 4, 9 PM $ 182.14
-1.10%
$ 182,143 $ 3,404
Feb 4, 8 PM $ 182.64
+0.40%
$ 182,636 $ 3,299
Feb 4, 7 PM $ 182.11
+0.86%
$ 182,114 $ 3,266
Feb 4, 6 PM $ 187.98
+4.16%
$ 187,984 $ 3,234
Feb 4, 5 PM $ 180.63
+0.09%
$ 180,629 $ 3,257
Feb 4, 4 PM $ 187.85
+4.09%
$ 187,848 $ 3,272
Feb 4, 3 PM $ 180.47
-3.04%
$ 180,472 $ 3,260
Feb 4, 2 PM $ 180.46
-3.15%
$ 180,455 $ 3,294
Feb 4, 1 PM $ 186.32
+3.33%
$ 186,324 $ 3,482
Feb 4, 12 PM $ 180.25
-0.01%
$ 180,253 $ 4,123
Feb 4, 11 AM $ 181.7
+0.03%
$ 181,700 $ 4,123