Singapore markets closed

PLDT Inc. (PHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.79+0.49 (+2.10%)
At close: 04:00PM EDT
24.21 +0.42 (+1.77%)
After hours: 05:29PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202423.4323.8223.4323.7923.7930,600
25 Apr 202423.1223.6123.1223.3023.3029,200
24 Apr 202423.6323.6523.2423.3223.3237,400
23 Apr 202423.2123.7623.2123.7123.7139,500
22 Apr 202423.2023.2022.7622.9922.9942,900
19 Apr 202422.8523.2622.6623.1623.1648,600
18 Apr 202422.8322.8722.5622.7522.7526,300
17 Apr 202423.1323.2022.8822.8922.8943,000
16 Apr 202422.9523.5022.8122.9422.9480,700
15 Apr 202424.0324.0323.6623.9423.9436,500
12 Apr 202424.0224.0223.5523.8023.8030,700
11 Apr 202424.1324.1323.7623.9723.9728,900
10 Apr 202424.4724.4824.0524.2224.2221,000
09 Apr 202424.4524.6124.2424.4824.4824,000
08 Apr 202424.1324.5224.1324.3224.3240,000
05 Apr 202423.8723.9423.5523.8023.8028,800
04 Apr 202424.3224.3223.7623.8123.8128,200
03 Apr 202423.8524.2623.8524.0724.0744,900
02 Apr 202424.1924.4823.7924.0124.0132,400
01 Apr 202424.7524.7524.2624.4824.4845,900
28 Mar 202424.5024.6624.3324.6624.6643,800
27 Mar 202424.1124.4524.1124.4224.4221,400
26 Mar 202424.1324.3824.0824.1224.1240,100
25 Mar 202423.8723.8723.6023.7923.7930,600
22 Mar 202424.4324.4323.7123.7123.7150,800
21 Mar 202424.5324.5924.1624.4324.4335,300
20 Mar 202424.2924.5623.9424.3924.3988,200
19 Mar 202424.3524.5024.1224.1524.1585,100
19 Mar 20240.823 Dividend
18 Mar 202424.4525.3824.4525.0324.21169,000
15 Mar 202425.0025.1924.2724.8824.062,062,700
14 Mar 202425.5825.6624.9625.4924.65342,800
13 Mar 202425.6326.3425.3925.6824.84372,600
12 Mar 202425.9525.9924.8325.7324.88554,700
11 Mar 202424.7530.3924.5326.9926.101,046,000
08 Mar 202423.0023.2523.0023.1222.3613,700
07 Mar 202422.5922.9422.5922.9422.1917,500
06 Mar 202422.9422.9822.7522.9222.1714,200
05 Mar 202422.7722.9822.7122.7922.0422,100
04 Mar 202422.8522.9822.8022.9222.179,500
01 Mar 202422.9222.9922.7522.9722.2114,900
29 Feb 202423.1423.1622.6623.0422.2828,000
28 Feb 202422.9823.2822.7623.1722.4117,000
27 Feb 202422.3422.9822.3422.9822.2230,900
26 Feb 202422.9523.0822.2322.3421.6139,000
23 Feb 202422.9423.1922.9423.0522.298,400
22 Feb 202422.8623.2322.8623.0222.2614,100
21 Feb 202422.8923.1822.8822.9322.1810,600
20 Feb 202423.0023.0122.6722.8122.0616,000
16 Feb 202422.9223.1622.9223.0522.299,400
15 Feb 202423.1223.2723.0123.0622.308,700
14 Feb 202422.9523.1222.8323.0022.2412,700
13 Feb 202422.8722.8722.6722.7722.0212,400
12 Feb 202423.2423.2422.9823.2022.4421,000
09 Feb 202423.0923.3823.0223.3822.6125,400
08 Feb 202423.2423.2423.0523.1522.3912,800
07 Feb 202423.2623.4723.0323.3522.5823,100
06 Feb 202422.4623.4822.4623.3322.5654,300
05 Feb 202422.4322.4322.1722.3621.6215,800
02 Feb 202422.4422.6122.3822.5921.8533,900
01 Feb 202422.2822.3422.2222.3221.5916,900
31 Jan 202422.5222.7022.2122.3521.6220,800
30 Jan 202422.6322.7822.4722.6421.9014,300
29 Jan 202422.5722.8822.4822.7522.0023,700
26 Jan 202422.7422.8922.6822.6921.9428,600
25 Jan 202422.3922.6422.2322.6321.8930,600
24 Jan 202422.6122.8422.0722.2121.4832,000
23 Jan 202422.9822.9822.5322.6421.9039,600
22 Jan 202422.8222.9722.7722.9622.2118,900
19 Jan 202422.9422.9422.6822.7622.0116,500
18 Jan 202422.8922.8922.4222.8722.1244,000
17 Jan 202422.7022.8622.6522.7722.0226,800
16 Jan 202423.0723.0722.5522.6121.8739,000
12 Jan 202422.9223.2222.8423.0222.2622,800
11 Jan 202423.2423.2422.7622.9422.1930,200
10 Jan 202423.2523.2522.8723.1622.4017,600
09 Jan 202423.4023.4023.1923.3222.5527,000
08 Jan 202423.3523.5823.1123.5822.8053,100
05 Jan 202423.4023.5523.2823.4222.6536,500
04 Jan 202423.2223.4923.2223.4722.7017,400
03 Jan 202423.0323.3423.0323.3022.5332,600
02 Jan 202423.4623.5623.2823.4322.6627,100
29 Dec 202323.1623.5023.1523.4322.6622,300
28 Dec 202323.3323.3323.1923.1922.4315,100
27 Dec 202323.3123.4322.9123.3322.5650,700
26 Dec 202323.2623.4523.2023.4522.6815,000
22 Dec 202323.5623.5623.1423.3222.5523,400
21 Dec 202323.7723.7923.2623.4222.6548,600
20 Dec 202323.3723.9723.3723.7522.9747,800
19 Dec 202323.3023.4223.1123.2722.5026,700
18 Dec 202323.0023.3323.0023.2322.4741,400
15 Dec 202323.1323.1322.7622.8222.0725,000
14 Dec 202323.1023.1922.8023.1222.3656,200
13 Dec 202322.6523.2022.6123.0622.3063,200
12 Dec 202322.5522.9622.5522.8922.1421,800
11 Dec 202322.5922.7622.5422.5821.8426,800
08 Dec 202322.5522.7022.4922.5621.8223,900
07 Dec 202322.6222.8022.5622.6621.9128,800
06 Dec 202322.7422.9622.7422.7421.9927,700
05 Dec 202322.9323.0922.9322.9822.2212,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...