New Zealand markets closed

PLDT Inc. (PHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.15+0.12 (+0.50%)
At close: 04:00PM EDT
24.15 +0.05 (+0.22%)
After hours: 04:00PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202424.2524.2823.9724.1524.1525,400
23 May 202423.9824.2223.9024.0324.0325,900
22 May 202424.2824.2823.9524.0824.08183,600
21 May 202425.0625.0624.1924.3924.3931,400
20 May 202425.7325.7325.1325.1525.1519,300
17 May 202425.8125.8125.2125.6325.6334,200
16 May 202425.9526.0025.7225.9925.9921,000
15 May 202425.5825.8625.2425.8025.8023,100
14 May 202425.4025.4925.2425.3925.3927,800
13 May 202425.0225.5025.0225.3725.3741,900
10 May 202424.5025.0124.5024.8424.8443,500
09 May 202424.1824.4723.7024.3624.3641,600
08 May 202424.0524.1023.9324.1024.1017,500
07 May 202424.0824.0923.6823.9623.9634,000
06 May 202424.0724.0723.6423.9423.9441,000
03 May 202423.9023.9023.4423.8823.8835,900
02 May 202423.4123.9423.3023.5723.5738,400
01 May 202423.6123.9523.6123.6823.6818,300
30 Apr 202423.8923.8923.4023.7523.7548,400
29 Apr 202423.9324.1623.9024.0724.0734,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...