Philippine Long Distance Telephone ADR (NY: PHI )

26.26 -0.29 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 21.38 21.74 21.38 21.70 31,296 +0.39(+1.85%)
Nov 29, 2023 21.34 21.51 21.30 21.30 29,216 -0.24(-1.13%)
Nov 28, 2023 21.67 21.67 21.42 21.55 34,238 -0.11(-0.52%)
Nov 27, 2023 21.67 21.77 21.59 21.66 24,966 -0.04(-0.17%)
Nov 24, 2023 21.55 21.82 21.51 21.70 33,040 +0.26(+1.23%)
Nov 22, 2023 21.32 21.57 21.32 21.43 20,961 +0.07(+0.31%)
Nov 21, 2023 21.36 21.55 21.25 21.37 21,436 +0.08(+0.35%)
Nov 20, 2023 21.23 21.40 21.17 21.29 35,581 +0.18(+0.84%)
Nov 17, 2023 21.10 21.25 21.10 21.11 25,157 +0.25(+1.21%)
Nov 16, 2023 20.91 20.94 20.71 20.86 36,156 -0.17(-0.80%)
Nov 15, 2023 21.23 21.23 20.90 21.03 64,028 -0.30(-1.41%)
Nov 14, 2023 20.92 21.42 20.92 21.33 54,056 +0.60(+2.90%)
Nov 13, 2023 20.94 21.06 20.64 20.73 139,736 -0.35(-1.65%)
Nov 10, 2023 21.07 21.25 20.99 21.08 36,717 +0.22(+1.03%)
Nov 09, 2023 20.71 21.06 20.71 20.86 38,321 +0.13(+0.63%)
Nov 08, 2023 20.97 20.97 20.58 20.73 36,647 -0.38(-1.78%)
Nov 07, 2023 20.90 21.39 20.90 21.10 81,295 -0.05(-0.22%)
Nov 06, 2023 21.39 21.39 21.05 21.15 39,973 -0.10(-0.49%)
Nov 03, 2023 21.05 21.39 21.05 21.25 76,601 +0.44(+2.12%)
Nov 02, 2023 20.84 20.92 20.68 20.81 74,311 -0.04(-0.18%)
Nov 01, 2023 20.36 20.93 20.36 20.85 61,182 +0.38(+1.88%)
Oct 31, 2023 20.12 20.53 20.09 20.47 89,322 +0.19(+0.93%)
Oct 30, 2023 20.30 20.40 20.06 20.28 27,366 +0.01(+0.05%)
Oct 27, 2023 20.43 20.43 20.13 20.27 35,814 -0.31(-1.50%)
Oct 26, 2023 20.39 20.64 20.30 20.58 53,718 +0.05(+0.23%)
Oct 25, 2023 20.57 20.61 20.34 20.53 57,668 +0.16(+0.78%)
Oct 24, 2023 20.25 20.61 20.23 20.37 97,147 +0.19(+0.93%)
Oct 23, 2023 20.09 20.33 20.03 20.19 63,278 +0.00(+0.00%)
Oct 20, 2023 20.29 20.37 20.12 20.19 77,004 -0.02(-0.09%)
Oct 19, 2023 20.15 20.44 20.02 20.20 61,487 -0.02(-0.09%)
Oct 18, 2023 20.37 20.37 20.02 20.22 71,482 -0.36(-1.73%)
Oct 17, 2023 20.51 20.73 20.41 20.58 79,007 +0.12(+0.60%)
Oct 16, 2023 20.32 20.49 20.24 20.46 78,091 +0.23(+1.11%)
Oct 13, 2023 20.22 20.40 20.09 20.23 32,685 -0.06(-0.28%)
Oct 12, 2023 20.61 20.61 20.27 20.29 52,051 -0.37(-1.77%)
Oct 11, 2023 20.47 20.74 20.47 20.65 51,166 +0.29(+1.43%)
Oct 10, 2023 20.35 20.62 20.19 20.36 72,035 +0.09(+0.46%)
Oct 09, 2023 19.96 20.37 19.96 20.27 38,926 +0.19(+0.93%)
Oct 06, 2023 19.87 20.12 19.79 20.08 92,474 +0.20(+0.99%)
Oct 05, 2023 19.70 20.01 19.42 19.89 75,895 +0.02(+0.09%)
Oct 04, 2023 19.35 19.99 19.35 19.87 64,483 +0.64(+3.32%)
Oct 03, 2023 19.16 19.35 19.01 19.23 42,968 -0.02(-0.10%)
Oct 02, 2023 19.23 19.31 19.09 19.25 51,442 -0.13(-0.68%)
Sep 29, 2023 19.47 19.78 19.09 19.38 66,711 -0.41(-2.09%)
Sep 28, 2023 19.44 19.88 19.44 19.79 140,724 +0.56(+2.93%)
Sep 27, 2023 19.03 19.38 19.03 19.23 109,877 +0.19(+0.99%)
Sep 26, 2023 19.08 19.27 18.95 19.04 106,941 -0.06(-0.29%)
Sep 25, 2023 18.65 19.10 18.98 19.10 67,244 +0.55(+2.98%)
Sep 22, 2023 18.57 18.71 18.42 18.54 99,506 -0.04(-0.20%)
Sep 21, 2023 18.56 18.72 18.51 18.58 82,402 +0.04(+0.20%)
Sep 20, 2023 18.20 18.74 18.20 18.54 80,485 +0.56(+3.13%)
Sep 19, 2023 18.19 18.24 17.85 17.98 108,365 -0.03(-0.16%)
Sep 18, 2023 18.25 18.25 17.84 18.01 98,231 -0.38(-2.09%)
Sep 15, 2023 18.65 18.75 18.29 18.39 45,223 -0.40(-2.15%)
Sep 14, 2023 18.84 18.84 18.53 18.80 58,502 +0.11(+0.60%)
Sep 13, 2023 19.04 19.04 18.47 18.68 71,456 -0.40(-2.11%)
Sep 12, 2023 19.28 19.28 18.93 19.09 70,474 -0.37(-1.88%)
Sep 11, 2023 19.59 19.89 19.27 19.45 53,872 -0.15(-0.77%)
Sep 08, 2023 19.42 19.66 19.38 19.60 64,324 +0.10(+0.53%)
Sep 07, 2023 19.37 19.72 19.37 19.50 78,304 -0.05(-0.24%)
Sep 06, 2023 19.33 19.62 19.33 19.55 42,672 +0.08(+0.43%)
Sep 05, 2023 19.30 19.49 19.25 19.46 70,025 +0.22(+1.12%)
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.