Skip to main content

Philippine Long Distance Telephone ADR (NY: PHI )

24.66 +0.24 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 21.96 21.96 21.63 21.74 33,708 -0.36(-1.64%)
Jul 28, 2023 22.27 22.34 21.82 22.10 51,784 -0.22(-1.00%)
Jul 27, 2023 22.56 22.60 22.25 22.32 34,586 -0.05(-0.21%)
Jul 26, 2023 22.56 22.56 22.24 22.37 48,993 -0.10(-0.46%)
Jul 25, 2023 22.09 22.55 22.09 22.47 46,948 +0.58(+2.63%)
Jul 24, 2023 21.87 22.00 21.78 21.89 19,817 +0.16(+0.73%)
Jul 21, 2023 21.91 21.93 21.67 21.74 30,036 -0.09(-0.43%)
Jul 20, 2023 21.75 22.00 21.69 21.83 24,870 -0.09(-0.42%)
Jul 19, 2023 21.76 21.97 21.72 21.92 44,912 +0.22(+1.03%)
Jul 18, 2023 21.58 21.82 21.58 21.70 38,092 +0.00(+0.00%)
Jul 17, 2023 21.69 21.76 21.50 21.70 70,799 -0.19(-0.85%)
Jul 14, 2023 21.89 22.05 21.76 21.89 48,361 -0.26(-1.18%)
Jul 13, 2023 22.06 22.16 21.80 22.15 40,437 +0.38(+1.75%)
Jul 12, 2023 21.48 21.95 21.48 21.76 36,814 +0.19(+0.86%)
Jul 11, 2023 21.36 21.61 21.31 21.58 52,881 +0.35(+1.66%)
Jul 10, 2023 21.36 21.53 21.18 21.23 36,446 -0.19(-0.87%)
Jul 07, 2023 21.29 21.70 21.29 21.41 42,150 -0.07(-0.30%)
Jul 06, 2023 21.66 21.66 21.30 21.48 38,236 -0.53(-2.41%)
Jul 05, 2023 22.03 22.04 21.80 22.01 49,187 -0.08(-0.38%)
Jul 03, 2023 21.97 22.09 21.87 22.09 14,003 +0.35(+1.63%)
Jun 30, 2023 21.93 21.95 21.71 21.74 28,505 -0.10(-0.47%)
Jun 29, 2023 21.70 21.94 21.41 21.84 41,349 -0.32(-1.43%)
Jun 28, 2023 22.03 22.20 21.89 22.16 38,980 -0.13(-0.58%)
Jun 27, 2023 21.99 22.35 21.89 22.29 29,609 +0.41(+1.87%)
Jun 26, 2023 21.70 22.06 21.66 21.88 48,673 -0.04(-0.17%)
Jun 23, 2023 22.03 22.11 21.73 21.91 65,621 -0.40(-1.79%)
Jun 22, 2023 22.28 22.45 22.15 22.31 59,843 +0.23(+1.05%)
Jun 21, 2023 22.22 22.53 21.95 22.08 42,453 -0.06(-0.25%)
Jun 20, 2023 21.76 22.30 21.76 22.14 70,666 +0.99(+4.66%)
Jun 16, 2023 21.24 21.25 20.98 21.15 31,664 -0.40(-1.86%)
Jun 15, 2023 20.91 21.60 20.91 21.55 30,029 +0.77(+3.72%)
Jun 14, 2023 21.04 21.04 20.73 20.78 33,650 -0.55(-2.57%)
Jun 13, 2023 21.11 21.36 21.11 21.33 27,615 +0.13(+0.61%)
Jun 12, 2023 21.23 21.36 21.09 21.20 16,376 -0.01(-0.04%)
Jun 09, 2023 21.38 21.49 21.11 21.21 43,661 +0.05(+0.22%)
Jun 08, 2023 21.07 21.20 20.91 21.16 50,354 +0.18(+0.84%)
Jun 07, 2023 20.84 21.09 20.84 20.98 27,001 +0.26(+1.26%)
Jun 06, 2023 20.46 20.92 20.46 20.72 62,639 +0.14(+0.68%)
Jun 05, 2023 20.69 20.87 20.55 20.58 43,310 -0.25(-1.21%)
Jun 02, 2023 20.57 20.97 20.57 20.83 55,044 +0.59(+2.89%)
Jun 01, 2023 19.66 20.39 19.66 20.25 65,216 +0.59(+2.98%)
May 31, 2023 19.80 19.80 19.43 19.66 77,214 -0.33(-1.63%)
May 30, 2023 20.49 20.49 19.91 19.99 77,452 -0.60(-2.94%)
May 26, 2023 20.39 20.61 20.26 20.59 53,651 +0.08(+0.41%)
May 25, 2023 20.62 20.62 20.28 20.51 49,260 -0.24(-1.17%)
May 24, 2023 20.87 20.90 20.70 20.75 25,262 -0.24(-1.15%)
May 23, 2023 21.07 21.10 20.81 20.99 61,909 -0.26(-1.23%)
May 22, 2023 21.23 21.25 21.06 21.25 49,020 -0.05(-0.22%)
May 19, 2023 21.13 21.40 21.10 21.30 50,494 +0.31(+1.46%)
May 18, 2023 20.70 21.03 20.65 20.99 46,444 +0.63(+3.11%)
May 17, 2023 20.13 20.51 20.13 20.36 70,305 +0.45(+2.24%)
May 16, 2023 20.15 20.22 19.90 19.91 56,793 -0.40(-1.97%)
May 15, 2023 20.21 20.34 20.03 20.31 55,360 +0.00(+0.00%)
May 12, 2023 20.30 20.38 20.20 20.31 44,132 +0.24(+1.20%)
May 11, 2023 20.31 20.49 19.89 20.07 51,136 -0.26(-1.28%)
May 10, 2023 20.08 20.35 20.04 20.33 31,070 +0.44(+2.20%)
May 09, 2023 20.23 20.23 19.69 19.90 72,349 -0.41(-2.02%)
May 08, 2023 20.14 20.69 20.14 20.30 129,374 -0.66(-3.15%)
May 05, 2023 21.08 21.12 20.85 20.96 34,822 +0.20(+0.99%)
May 04, 2023 20.48 20.93 20.48 20.76 70,338 +0.61(+3.05%)
May 03, 2023 20.09 20.41 19.99 20.15 80,237 +0.20(+0.98%)
May 02, 2023 19.86 19.98 19.84 19.95 98,363 +0.02(+0.09%)
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.