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 (%)
Dec 31, 2021 30.26 30.37 29.62 29.72 152,650 -0.93(-3.04%)
Dec 30, 2021 30.48 30.85 30.48 30.66 40,192 +0.17(+0.57%)
Dec 29, 2021 30.62 30.70 30.37 30.48 42,932 -0.02(-0.05%)
Dec 28, 2021 30.66 30.81 30.49 30.50 37,842 -0.23(-0.76%)
Dec 27, 2021 30.80 30.82 30.51 30.73 25,179 -0.07(-0.24%)
Dec 23, 2021 30.69 30.85 30.43 30.80 25,627 +0.10(+0.33%)
Dec 22, 2021 30.57 30.91 30.41 30.70 23,050 -0.01(-0.03%)
Dec 21, 2021 30.81 30.94 30.49 30.71 31,909 -0.17(-0.57%)
Dec 20, 2021 30.65 30.97 30.53 30.89 29,714 -0.02(-0.08%)
Dec 17, 2021 30.76 31.38 30.20 30.91 312,492 +1.37(+4.65%)
Dec 16, 2021 29.03 29.72 28.83 29.54 44,626 +1.25(+4.41%)
Dec 15, 2021 28.08 28.62 28.04 28.29 129,119 +0.12(+0.41%)
Dec 14, 2021 28.21 28.31 27.83 28.18 27,700 -0.07(-0.24%)
Dec 13, 2021 29.09 29.09 28.18 28.24 39,743 -0.54(-1.88%)
Dec 10, 2021 28.58 28.79 28.43 28.78 15,805 +0.21(+0.73%)
Dec 09, 2021 28.82 28.82 28.40 28.57 30,415 +0.07(+0.26%)
Dec 08, 2021 28.00 28.56 27.93 28.50 28,342 +0.66(+2.36%)
Dec 07, 2021 28.14 28.14 27.69 27.84 19,589 +0.00(+0.00%)
Dec 06, 2021 27.64 27.88 27.63 27.84 39,328 +0.75(+2.76%)
Dec 03, 2021 26.80 27.10 26.67 27.09 22,400 +0.22(+0.84%)
Dec 02, 2021 26.57 26.93 26.44 26.87 30,134 +0.30(+1.13%)
Dec 01, 2021 27.65 27.65 26.52 26.57 45,079 -1.13(-4.09%)
Nov 30, 2021 27.94 28.06 27.48 27.70 44,445 -0.12(-0.45%)
Nov 29, 2021 27.54 27.88 26.98 27.83 34,568 +0.17(+0.60%)
Nov 26, 2021 28.22 28.22 27.41 27.66 15,321 -0.97(-3.37%)
Nov 24, 2021 28.29 28.79 28.19 28.62 50,832 +0.70(+2.50%)
Nov 23, 2021 27.58 28.17 27.58 27.93 37,821 +0.40(+1.45%)
Nov 22, 2021 27.89 27.89 27.33 27.53 27,809 -0.30(-1.08%)
Nov 19, 2021 28.10 28.10 27.69 27.83 25,073 -0.27(-0.98%)
Nov 18, 2021 28.33 28.10 27.75 28.10 26,498 -0.34(-1.20%)
Nov 17, 2021 28.62 28.64 28.12 28.44 38,542 -0.40(-1.38%)
Nov 16, 2021 28.52 28.88 28.51 28.84 33,184 +0.48(+1.70%)
Nov 15, 2021 28.30 28.57 28.11 28.36 26,591 -0.07(-0.26%)
Nov 12, 2021 28.55 28.55 28.23 28.43 24,725 -0.04(-0.15%)
Nov 11, 2021 28.62 28.69 28.00 28.47 33,315 -0.04(-0.15%)
Nov 10, 2021 27.67 28.61 28.52 35,525 +0.98(+3.57%)
Nov 09, 2021 27.43 27.64 27.05 27.53 38,813 +0.22(+0.82%)
Nov 08, 2021 27.58 27.68 27.27 27.31 32,906 -0.25(-0.91%)
Nov 05, 2021 27.38 27.80 27.28 27.56 48,446 +0.33(+1.22%)
Nov 04, 2021 27.10 27.29 26.77 27.23 43,515 +0.14(+0.52%)
Nov 03, 2021 27.04 27.20 26.91 27.09 33,354 -0.08(-0.31%)
Nov 02, 2021 27.28 27.28 26.87 27.17 28,561 -0.27(-0.97%)
Nov 01, 2021 27.43 27.66 27.31 27.43 28,003 +0.12(+0.46%)
Oct 29, 2021 27.46 27.49 27.07 27.31 37,273 -0.20(-0.73%)
Oct 28, 2021 27.09 27.54 27.09 27.51 53,576 +0.67(+2.51%)
Oct 27, 2021 26.88 27.20 26.63 26.84 44,849 -0.11(-0.40%)
Oct 26, 2021 26.58 26.94 57,184 +0.59(+2.24%)
Oct 25, 2021 26.30 26.44 26.21 26.35 38,417 +0.26(+0.99%)
Oct 22, 2021 26.51 26.51 25.97 26.09 39,471 -0.28(-1.07%)
Oct 21, 2021 26.94 26.94 26.34 26.38 54,132 -0.62(-2.28%)
Oct 20, 2021 26.64 27.14 26.64 26.99 56,429 +0.38(+1.44%)
Oct 19, 2021 26.54 26.73 26.33 26.61 44,536 +0.11(+0.41%)
Oct 18, 2021 26.89 26.89 26.40 26.50 34,638 -0.47(-1.73%)
Oct 15, 2021 26.74 27.18 26.74 26.97 38,130 +0.32(+1.22%)
Oct 14, 2021 26.77 26.82 26.44 26.64 33,458 +0.08(+0.31%)
Oct 13, 2021 26.90 26.90 26.38 26.56 34,834 -0.14(-0.53%)
Oct 12, 2021 27.08 27.08 26.59 26.70 47,852 -0.37(-1.38%)
Oct 11, 2021 27.29 27.43 27.04 27.08 56,855 -0.43(-1.57%)
Oct 08, 2021 27.58 27.95 27.23 27.51 109,369 +0.33(+1.22%)
Oct 07, 2021 27.68 27.81 27.08 27.18 118,021 -0.62(-2.24%)
Oct 06, 2021 27.42 27.97 27.19 27.80 166,226 +0.28(+1.03%)
Oct 05, 2021 27.46 27.63 27.23 27.52 82,039 +0.18(+0.67%)
Oct 04, 2021 27.08 27.45 27.08 27.33 51,458 +0.45(+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.