Philip Morris xStock Historical Data

PMx Page 87
Download
Date Close Price change Market cap Trading volume
Feb 4, 11 AM $ 181.7
+0.03%
$ 181,700 $ 4,123
Feb 4, 10 AM $ 181.79
-1.74%
$ 181,794 $ 4,161
Feb 4, 9 AM $ 179.71
+1.17%
$ 179,708 $ 4,269
Feb 4, 8 AM $ 179.1
-0.59%
$ 179,097 $ 4,273
Feb 4, 7 AM $ 180.17
-0.57%
$ 180,165 $ 4,311
Feb 4, 6 AM $ 181.2
+0.57%
$ 181,199 $ 4,350
Feb 4, 5 AM $ 180.23
-2.66%
$ 180,226 $ 4,310
Feb 4, 4 AM $ 185.16
+2.78%
$ 185,165 $ 4,351
Feb 4, 3 AM $ 180.16
-0.40%
$ 180,158 $ 4,383
Feb 4, 2 AM $ 180.89
-4.37%
$ 180,887 $ 4,385
Feb 4, 1 AM $ 183.39
+1.61%
$ 183,390 $ 4,350
Feb 4, 12 AM $ 181.82
-0.08%
$ 181,822 $ 4,206
Feb 3, 11 PM $ 180.3
+0.81%
$ 180,300 $ 4,150
Feb 3, 10 PM $ 178.86
-3.46%
$ 178,858 $ 4,187
Feb 3, 9 PM $ 179.93
-1.42%
$ 179,929 $ 4,709
Feb 3, 8 PM $ 180.13
-0.64%
$ 180,127 $ 5,024
Feb 3, 7 PM $ 181.25
-0.95%
$ 181,247 $ 5,016
Feb 3, 6 PM $ 183.23
-0.18%
$ 183,230 $ 5,012
Feb 3, 5 PM $ 183.52
-0.03%
$ 183,523 $ 5,034
Feb 3, 4 PM $ 183.36
-0.09%
$ 183,363 $ 5,000
Feb 3, 3 PM $ 183.7
+0.41%
$ 183,700 $ 5,031
Feb 3, 2 PM $ 182.28
+0.49%
$ 182,277 $ 5,007
Feb 3, 1 PM $ 181.39
-0.72%
$ 181,389 $ 4,989
Feb 3, 12 PM $ 181.52
+0.49%
$ 181,522 $ 4,268
Feb 3, 11 AM $ 180.64
-0.50%
$ 180,788 $ 4,278
Feb 3, 10 AM $ 181.6
-0.07%
$ 181,596 $ 4,272
Feb 3, 9 AM $ 183.43
-0.09%
$ 183,427 $ 4,232
Feb 3, 8 AM $ 181.81
-0.82%
$ 181,813 $ 4,238
Feb 3, 7 AM $ 182.63
-0.01%
$ 182,631 $ 4,413
Feb 3, 6 AM $ 183.7
+0.04%
$ 183,701 $ 4,417
Feb 3, 5 AM $ 182.63
-1.26%
$ 182,634 $ 4,435
Feb 3, 4 AM $ 184.75
+0.67%
$ 184,750 $ 5,516
Feb 3, 3 AM $ 181.88
-0.05%
$ 181,882 $ 5,541
Feb 3, 2 AM $ 184.84
-2.37%
$ 184,845 $ 5,503
Feb 3, 1 AM $ 181.22
+0.33%
$ 181,220 $ 5,549
Feb 3, 12 AM $ 182.01
+0.94%
$ 182,010 $ 5,658
Feb 2, 11 PM $ 176.7
-1.49%
$ 176,700 $ 5,729
Feb 2, 10 PM $ 179.36
-3.00%
$ 179,362 $ 5,846
Feb 2, 9 PM $ 182.01
+0.02%
$ 182,011 $ 5,928
Feb 2, 8 PM $ 182.31
-0.02%
$ 182,308 $ 5,411
Feb 2, 7 PM $ 182.42
+0.56%
$ 182,422 $ 5,132
Feb 2, 6 PM $ 181.02
+0.00%
$ 181,017 $ 5,087
Feb 2, 5 PM $ 181.78
+0.04%
$ 181,780 $ 5,085
Feb 2, 4 PM $ 181.15
-0.03%
$ 181,155 $ 5,082
Feb 2, 3 PM $ 181.5
-1.06%
$ 181,502 $ 5,071
Feb 2, 2 PM $ 184.66
+0.67%
$ 184,660 $ 5,060
Feb 2, 1 PM $ 183.18
-0.79%
$ 183,184 $ 5,069
Feb 2, 12 PM $ 183.51
+0.05%
$ 183,510 $ 4,943
Feb 2, 11 AM $ 182.55
-0.30%
$ 182,550 $ 4,945
Feb 2, 10 AM $ 182.51
-0.11%
$ 182,511 $ 4,929