Philip Morris xStock Historical Data

PMx Page 9
Download
Date Close Price change Market cap Trading volume
Jul 15, 1 AM $ 183.29
-0.07%
$ 183,290 $ 10,111
Jul 15, 12 AM $ 183.32
-0.15%
$ 183,320 $ 10,112
Jul 14, 11 PM $ 183.47
-0.40%
$ 183,470 $ 10,111
Jul 14, 10 PM $ 184
+0.30%
$ 183,996 $ 10,110
Jul 14, 9 PM $ 183.27
-0.11%
$ 183,275 $ 10,112
Jul 14, 8 PM $ 183.61
-0.01%
$ 183,610 $ 10,113
Jul 14, 7 PM $ 183.82
+0.11%
$ 183,818 $ 10,112
Jul 14, 6 PM $ 183.77
-0.81%
$ 183,766 $ 10,057
Jul 14, 5 PM $ 185.41
-0.15%
$ 185,414 $ 10,055
Jul 14, 4 PM $ 185.83
-0.52%
$ 185,834 $ 10,054
Jul 14, 3 PM $ 186.98
-0.25%
$ 186,977 $ 9,987
Jul 14, 2 PM $ 187.51
-0.34%
$ 187,510 $ 9,986
Jul 14, 1 PM $ 188.28
+0.35%
$ 188,280 $ 9,987
Jul 14, 12 PM $ 187.43
+0.31%
$ 187,430 $ 9,984
Jul 14, 11 AM $ 186.98
+0.22%
$ 186,980 $ 9,987
Jul 14, 10 AM $ 186.59
+0.28%
$ 186,588 $ 9,987
Jul 14, 9 AM $ 186.05
+0.13%
$ 186,050 $ 9,982
Jul 14, 8 AM $ 185.87
+0.28%
$ 185,870 $ 9,980
Jul 14, 7 AM $ 185.36
+0.25%
$ 185,361 $ 9,979
Jul 14, 6 AM $ 184.77
-0.18%
$ 184,770 $ 9,984
Jul 14, 5 AM $ 185.22
+0.36%
$ 185,221 $ 9,983
Jul 14, 4 AM $ 184.51
-0.12%
$ 184,511 $ 9,984
Jul 14, 3 AM $ 184.6
+0.23%
$ 184,600 $ 9,983
Jul 14, 2 AM $ 184.26
+0.29%
$ 184,260 $ 9,985
Jul 14, 1 AM $ 183.7
+0.08%
$ 183,700 $ 9,989
Jul 14, 12 AM $ 183.45
+0.19%
$ 183,450 $ 9,990
Jul 13, 11 PM $ 183.18
-0.20%
$ 183,180 $ 9,990
Jul 13, 10 PM $ 183.66
+0.44%
$ 183,660 $ 9,987
Jul 13, 9 PM $ 182.91
-0.10%
$ 182,911 $ 9,984
Jul 13, 8 PM $ 183.13
-0.32%
$ 183,130 $ 9,982
Jul 13, 7 PM $ 183.7
+0.01%
$ 183,700 $ 9,985
Jul 13, 6 PM $ 184.08
-0.01%
$ 184,080 $ 9,986
Jul 13, 5 PM $ 183.89
-0.28%
$ 183,890 $ 9,987
Jul 13, 4 PM $ 184.47
+0.38%
$ 184,471 $ 9,988
Jul 13, 3 PM $ 183.96
-0.12%
$ 183,960 $ 9,985
Jul 13, 2 PM $ 184.24
-0.32%
$ 184,240 $ 9,984
Jul 13, 1 PM $ 184.75
+0.09%
$ 184,750 $ 9,986
Jul 13, 12 PM $ 184.68
+0.14%
$ 184,680 $ 9,988
Jul 13, 11 AM $ 184.39
-0.20%
$ 184,390 $ 9,987
Jul 13, 10 AM $ 185.01
+0.07%
$ 185,011 $ 9,987
Jul 13, 9 AM $ 184.89
-0.36%
$ 184,890 $ 9,987
Jul 13, 8 AM $ 185.33
-0.10%
$ 185,331 $ 9,991
Jul 13, 7 AM $ 185.8
-0.27%
$ 185,800 $ 9,993
Jul 13, 6 AM $ 186.42
+0.19%
$ 186,420 $ 9,988
Jul 13, 5 AM $ 185.89
-0.17%
$ 185,890 $ 9,990
Jul 13, 4 AM $ 186.29
+0.14%
$ 186,290 $ 9,989
Jul 13, 3 AM $ 185.99
-0.34%
$ 185,990 $ 9,987
Jul 13, 2 AM $ 186.57
+0.16%
$ 186,570 $ 9,986
Jul 13, 1 AM $ 186.29
+0.48%
$ 186,290 $ 9,985
Jul 13, 12 AM $ 185.36
+0.43%
$ 185,360 $ 9,984