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 (%)
Dec 31, 2021 29.26 29.38 28.65 28.75 157,819 -0.90(-3.04%)
Dec 30, 2021 29.48 29.84 29.48 29.65 41,554 +0.17(+0.57%)
Dec 29, 2021 29.62 29.69 29.38 29.48 44,386 -0.02(-0.05%)
Dec 28, 2021 29.65 29.80 29.49 29.50 39,123 -0.23(-0.76%)
Dec 27, 2021 29.80 29.81 29.51 29.72 26,031 -0.07(-0.24%)
Dec 23, 2021 29.68 29.84 29.43 29.80 26,495 +0.10(+0.33%)
Dec 22, 2021 29.57 29.90 29.42 29.70 23,831 -0.01(-0.03%)
Dec 21, 2021 29.80 29.92 29.49 29.71 32,989 -0.17(-0.57%)
Dec 20, 2021 29.64 29.96 29.53 29.88 30,721 -0.02(-0.08%)
Dec 17, 2021 29.76 30.35 29.21 29.90 323,075 +1.33(+4.65%)
Dec 16, 2021 28.08 28.75 27.89 28.57 46,137 +1.21(+4.41%)
Dec 15, 2021 27.16 27.69 27.12 27.37 133,492 +0.11(+0.41%)
Dec 14, 2021 27.28 27.38 26.92 27.25 28,638 -0.06(-0.24%)
Dec 13, 2021 28.14 28.14 27.25 27.32 41,089 -0.52(-1.88%)
Dec 10, 2021 27.65 27.85 27.49 27.84 16,340 +0.20(+0.73%)
Dec 09, 2021 27.88 27.88 27.47 27.64 31,445 +0.07(+0.26%)
Dec 08, 2021 27.08 27.62 27.01 27.57 29,302 +0.64(+2.36%)
Dec 07, 2021 27.22 27.22 26.79 26.93 20,253 +0.00(+0.00%)
Dec 06, 2021 26.74 26.96 26.72 26.93 40,660 +0.72(+2.76%)
Dec 03, 2021 25.92 26.21 25.80 26.21 23,159 +0.22(+0.84%)
Dec 02, 2021 25.70 26.05 25.58 25.99 31,154 +0.29(+1.13%)
Dec 01, 2021 26.75 26.75 25.65 25.70 46,605 -1.09(-4.09%)
Nov 30, 2021 27.03 27.14 26.58 26.79 45,951 -0.12(-0.45%)
Nov 29, 2021 26.64 26.97 26.09 26.91 35,739 +0.16(+0.60%)
Nov 26, 2021 27.29 27.29 26.51 26.75 15,840 -0.93(-3.37%)
Nov 24, 2021 27.37 27.85 27.27 27.69 52,553 +0.68(+2.50%)
Nov 23, 2021 26.67 27.24 26.67 27.01 39,102 +0.39(+1.45%)
Nov 22, 2021 26.98 26.98 26.44 26.62 28,751 -0.29(-1.08%)
Nov 19, 2021 27.18 27.18 26.79 26.91 25,922 -0.27(-0.98%)
Nov 18, 2021 27.41 27.18 26.84 27.18 27,396 -0.33(-1.20%)
Nov 17, 2021 27.69 27.70 27.20 27.51 39,848 -0.39(-1.38%)
Nov 16, 2021 27.58 27.94 27.57 27.90 34,307 +0.47(+1.70%)
Nov 15, 2021 27.37 27.63 27.19 27.43 27,491 -0.07(-0.26%)
Nov 12, 2021 27.61 27.61 27.31 27.50 25,562 -0.04(-0.15%)
Nov 11, 2021 27.68 27.75 27.08 27.54 34,443 -0.04(-0.15%)
Nov 10, 2021 26.76 27.67 27.58 36,728 +0.95(+3.57%)
Nov 09, 2021 26.53 26.74 26.17 26.63 40,127 +0.22(+0.82%)
Nov 08, 2021 26.68 26.78 26.38 26.42 34,020 -0.24(-0.91%)
Nov 05, 2021 26.48 26.89 26.38 26.66 50,087 +0.32(+1.22%)
Nov 04, 2021 26.21 26.39 25.89 26.33 44,989 +0.14(+0.52%)
Nov 03, 2021 26.15 26.31 26.03 26.20 34,484 -0.08(-0.31%)
Nov 02, 2021 26.38 26.38 25.99 26.28 29,528 -0.26(-0.97%)
Nov 01, 2021 26.54 26.75 26.42 26.54 28,951 +0.12(+0.46%)
Oct 29, 2021 26.56 26.59 26.18 26.42 38,536 -0.19(-0.73%)
Oct 28, 2021 26.21 26.64 26.21 26.61 55,391 +0.65(+2.51%)
Oct 27, 2021 26.00 26.31 25.76 25.96 46,368 -0.10(-0.40%)
Oct 26, 2021 25.71 26.06 59,121 +0.57(+2.24%)
Oct 25, 2021 25.44 25.57 25.35 25.49 39,718 +0.25(+0.99%)
Oct 22, 2021 25.64 25.64 25.12 25.24 40,808 -0.27(-1.07%)
Oct 21, 2021 26.05 26.05 25.47 25.51 55,965 -0.60(-2.28%)
Oct 20, 2021 25.77 26.25 25.77 26.11 58,340 +0.37(+1.44%)
Oct 19, 2021 25.67 25.85 25.47 25.74 46,044 +0.10(+0.41%)
Oct 18, 2021 26.00 26.00 25.53 25.63 35,811 -0.45(-1.73%)
Oct 15, 2021 25.87 26.29 25.87 26.09 39,421 +0.31(+1.22%)
Oct 14, 2021 25.89 25.94 25.57 25.77 34,591 +0.08(+0.31%)
Oct 13, 2021 26.02 26.02 25.52 25.69 36,013 -0.14(-0.53%)
Oct 12, 2021 26.19 26.19 25.72 25.83 49,473 -0.36(-1.38%)
Oct 11, 2021 26.40 26.53 26.15 26.19 58,780 -0.42(-1.57%)
Oct 08, 2021 26.67 27.04 26.33 26.61 113,073 +0.32(+1.22%)
Oct 07, 2021 26.77 26.90 26.19 26.29 122,018 -0.60(-2.24%)
Oct 06, 2021 26.52 27.05 26.29 26.89 171,855 +0.27(+1.03%)
Oct 05, 2021 26.56 26.72 26.33 26.62 84,817 +0.18(+0.67%)
Oct 04, 2021 26.19 26.55 26.19 26.44 53,200 +0.43(+1.67%)
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.