Philippine Long Distance Telephone (NY: PHI )

26.01 USD -0.03 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 26.01 26.11 25.84 26.01 41,808 -0.03(-0.12%)
Apr 08, 2021 26.23 26.23 25.74 26.04 50,506 -0.13(-0.50%)
Apr 07, 2021 26.22 26.22 25.85 26.17 60,674 +0.19(+0.73%)
Apr 06, 2021 26.28 26.43 25.85 25.98 135,688 -0.50(-1.89%)
Apr 05, 2021 26.20 26.49 26.05 26.48 96,859 +0.28(+1.07%)
Apr 01, 2021 26.31 26.32 26.02 26.20 96,900 +0.04(+0.15%)
Mar 31, 2021 26.00 26.23 25.77 26.16 85,114 -0.18(-0.68%)
Mar 30, 2021 26.32 26.34 26.11 26.34 62,410 +0.18(+0.69%)
Mar 29, 2021 25.97 26.21 25.96 26.16 66,359 +0.19(+0.73%)
Mar 26, 2021 25.74 25.98 25.51 25.97 43,700 +0.34(+1.33%)
Mar 25, 2021 25.36 25.69 25.23 25.63 67,023 +0.39(+1.55%)
Mar 24, 2021 25.68 25.73 25.21 25.24 79,669 -0.07(-0.28%)
Mar 23, 2021 25.40 25.59 25.07 25.31 47,397 +0.09(+0.36%)
Mar 22, 2021 25.64 25.64 24.81 25.22 151,320 -0.49(-1.91%)
Mar 19, 2021 26.07 26.50 25.60 25.71 538,600 -1.03(-3.85%)
Mar 18, 2021 27.07 27.07 26.61 26.74 135,373 -0.59(-2.16%)
Mar 17, 2021 27.33 27.49 26.73 27.33 175,157 +0.23(+0.85%)
Mar 16, 2021 26.50 27.22 26.50 27.10 251,845 -0.36(-1.31%)
Mar 15, 2021 27.50 28.47 27.14 27.46 300,959 +0.14(+0.51%)
Mar 12, 2021 27.22 27.36 27.06 27.32 56,800 +0.11(+0.40%)
Mar 11, 2021 27.74 27.74 27.15 27.21 87,129 -0.52(-1.88%)
Mar 10, 2021 26.99 27.87 26.96 27.73 122,645 +0.90(+3.35%)
Mar 09, 2021 26.81 26.95 26.56 26.83 74,383 +0.12(+0.45%)
Mar 08, 2021 26.89 26.93 26.36 26.71 70,807 -0.17(-0.63%)
Mar 05, 2021 26.24 26.97 25.94 26.88 108,300 +1.10(+4.27%)
Mar 04, 2021 26.70 26.70 25.53 25.78 134,634 -0.89(-3.34%)
Mar 03, 2021 27.36 27.36 26.64 26.67 88,602 -0.50(-1.84%)
Mar 02, 2021 27.09 27.62 27.00 27.17 130,780 +0.49(+1.84%)
Mar 01, 2021 26.74 26.90 26.50 26.68 48,771 +0.32(+1.21%)
Feb 26, 2021 26.75 26.78 26.15 26.36 56,000 -0.19(-0.72%)
Feb 25, 2021 26.37 26.69 26.25 26.55 60,758 +0.03(+0.11%)
Feb 24, 2021 26.93 26.93 26.22 26.52 80,046 -0.26(-0.97%)
Feb 23, 2021 26.49 26.93 26.18 26.78 95,859 +0.16(+0.60%)
Feb 22, 2021 27.47 27.50 26.55 26.62 110,611 -0.92(-3.34%)
Feb 19, 2021 28.00 28.06 27.45 27.54 75,700 -0.37(-1.33%)
Feb 18, 2021 27.70 28.02 27.57 27.91 84,120 +0.01(+0.04%)
Feb 17, 2021 28.90 29.06 27.62 27.90 275,089 -0.95(-3.29%)
Feb 16, 2021 29.11 29.11 28.60 28.85 95,719 +0.35(+1.23%)
Feb 12, 2021 28.80 28.80 28.50 28.50 46,800 -0.02(-0.07%)
Feb 11, 2021 28.68 28.70 28.26 28.52 76,897 -0.30(-1.04%)
Feb 10, 2021 29.00 29.32 28.43 28.82 109,654 +0.04(+0.14%)
Feb 09, 2021 28.90 29.02 28.50 28.78 134,291 -0.11(-0.38%)
Feb 08, 2021 28.85 29.13 28.50 28.89 143,943 +0.27(+0.94%)
Feb 05, 2021 28.87 28.87 28.47 28.62 127,800 -0.08(-0.28%)
Feb 04, 2021 29.11 29.26 28.61 28.70 205,378 -0.56(-1.91%)
Feb 03, 2021 29.55 29.65 29.20 29.26 453,877 -0.89(-2.95%)
Feb 02, 2021 30.40 30.62 30.02 30.15 351,228 +0.22(+0.74%)
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.