Skip to main content

Philippine Long Distance Telephone ADR (NY: PHI )

26.26 -0.29 (-1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 19.53 19.62 18.97 19.14 49,508 -0.72(-3.64%)
Aug 30, 2023 19.66 19.89 19.66 19.87 32,391 +0.29(+1.49%)
Aug 29, 2023 19.33 19.67 19.33 19.58 40,205 +0.08(+0.43%)
Aug 28, 2023 19.51 19.52 19.20 19.49 62,237 -0.07(-0.34%)
Aug 25, 2023 19.81 19.81 19.54 19.56 44,595 -0.26(-1.32%)
Aug 24, 2023 19.89 19.99 19.74 19.82 38,555 +0.08(+0.38%)
Aug 23, 2023 19.78 19.98 19.74 19.74 40,441 -0.08(-0.38%)
Aug 22, 2023 19.79 20.03 19.79 19.82 41,957 -0.06(-0.28%)
Aug 21, 2023 19.94 20.22 19.77 19.88 40,983 -0.05(-0.24%)
Aug 18, 2023 19.70 20.04 19.70 19.92 54,761 +0.05(+0.24%)
Aug 17, 2023 20.10 20.23 19.77 19.88 63,761 -0.31(-1.53%)
Aug 16, 2023 20.54 20.54 20.17 20.19 53,665 -0.38(-1.87%)
Aug 15, 2023 20.62 20.93 20.47 20.57 64,775 +0.23(+1.15%)
Aug 14, 2023 20.73 20.73 20.28 20.34 58,027 -0.40(-1.91%)
Aug 11, 2023 20.66 20.90 20.60 20.73 27,962 -0.08(-0.39%)
Aug 10, 2023 20.96 21.03 20.73 20.81 37,697 +0.03(+0.13%)
Aug 09, 2023 20.78 20.81 20.62 20.79 20,915 +0.24(+1.18%)
Aug 08, 2023 20.34 20.57 20.39 20.54 25,783 -0.15(-0.74%)
Aug 07, 2023 20.96 20.96 20.68 20.70 39,189 +0.06(+0.31%)
Aug 04, 2023 20.51 20.72 20.45 20.63 24,390 -0.22(-1.04%)
Aug 03, 2023 20.99 21.17 20.61 20.85 43,225 -0.07(-0.35%)
Aug 02, 2023 21.06 21.06 20.76 20.92 29,484 -0.41(-1.94%)
Aug 01, 2023 21.09 21.40 21.09 21.34 32,692 +0.27(+1.28%)
Jul 31, 2023 21.28 21.28 20.97 21.07 34,781 -0.35(-1.64%)
Jul 28, 2023 21.58 21.65 21.15 21.42 53,432 -0.22(-1.00%)
Jul 27, 2023 21.86 21.90 21.56 21.63 35,687 -0.05(-0.21%)
Jul 26, 2023 21.86 21.86 21.55 21.68 50,552 -0.10(-0.46%)
Jul 25, 2023 21.41 21.85 21.41 21.78 48,442 +0.56(+2.63%)
Jul 24, 2023 21.19 21.32 21.11 21.22 20,448 +0.15(+0.73%)
Jul 21, 2023 21.24 21.26 21.00 21.07 30,992 -0.09(-0.43%)
Jul 20, 2023 21.08 21.32 21.02 21.16 25,662 -0.09(-0.42%)
Jul 19, 2023 21.09 21.29 21.05 21.25 46,341 +0.22(+1.03%)
Jul 18, 2023 20.91 21.15 20.91 21.03 39,305 +0.00(+0.00%)
Jul 17, 2023 21.02 21.09 20.84 21.03 73,052 -0.18(-0.85%)
Jul 14, 2023 21.21 21.37 21.09 21.21 49,900 -0.25(-1.18%)
Jul 13, 2023 21.38 21.47 21.13 21.46 41,724 +0.37(+1.75%)
Jul 12, 2023 20.81 21.27 20.81 21.09 37,986 +0.18(+0.86%)
Jul 11, 2023 20.71 20.94 20.65 20.91 54,564 +0.34(+1.66%)
Jul 10, 2023 20.71 20.87 20.53 20.57 37,606 -0.18(-0.87%)
Jul 07, 2023 20.63 21.03 20.63 20.75 43,491 -0.06(-0.30%)
Jul 06, 2023 20.99 20.99 20.64 20.81 39,453 -0.51(-2.41%)
Jul 05, 2023 21.35 21.36 21.13 21.33 50,752 -0.08(-0.38%)
Jul 03, 2023 21.29 21.41 21.19 21.41 14,449 +0.34(+1.63%)
Jun 30, 2023 21.26 21.27 21.04 21.07 29,413 -0.10(-0.47%)
Jun 29, 2023 21.03 21.26 20.75 21.17 42,665 -0.31(-1.43%)
Jun 28, 2023 21.35 21.52 21.21 21.47 40,221 -0.13(-0.58%)
Jun 27, 2023 21.31 21.66 21.22 21.60 30,551 +0.40(+1.87%)
Jun 26, 2023 21.03 21.38 20.99 21.20 50,222 -0.04(-0.17%)
Jun 23, 2023 21.35 21.43 21.06 21.24 67,709 -0.39(-1.79%)
Jun 22, 2023 21.59 21.76 21.46 21.63 61,748 +0.23(+1.05%)
Jun 21, 2023 21.54 21.83 21.27 21.40 43,804 -0.05(-0.25%)
Jun 20, 2023 21.08 21.62 21.08 21.45 72,915 +0.96(+4.66%)
Jun 16, 2023 20.59 20.60 20.34 20.50 32,672 -0.39(-1.86%)
Jun 15, 2023 20.26 20.93 20.26 20.89 30,985 +0.75(+3.72%)
Jun 14, 2023 20.39 20.39 20.09 20.14 34,721 -0.53(-2.57%)
Jun 13, 2023 20.46 20.71 20.46 20.67 28,494 +0.13(+0.61%)
Jun 12, 2023 20.58 20.71 20.44 20.54 16,897 -0.01(-0.04%)
Jun 09, 2023 20.72 20.83 20.46 20.55 45,050 +0.05(+0.22%)
Jun 08, 2023 20.42 20.54 20.26 20.51 51,957 +0.17(+0.84%)
Jun 07, 2023 20.20 20.44 20.20 20.34 27,861 +0.25(+1.26%)
Jun 06, 2023 19.83 20.28 19.83 20.08 64,632 +0.14(+0.68%)
Jun 05, 2023 20.05 20.23 19.92 19.95 44,688 -0.24(-1.21%)
Jun 02, 2023 19.93 20.33 19.93 20.19 56,796 +0.57(+2.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.