New Zealand markets closed

PLDT Inc. (PHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.82+0.22 (+0.86%)
At close: 04:00PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202425.5926.0325.5125.8225.8216,400
25 Jul 202425.4925.9725.3525.6025.6022,000
24 Jul 202425.2725.5825.2225.4425.4415,600
23 Jul 202425.5425.5425.1225.3425.3413,600
22 Jul 202425.4525.4525.0925.3425.349,700
19 Jul 202425.6725.7025.3625.6125.619,000
18 Jul 202426.0226.1425.7025.7825.7818,600
17 Jul 202425.9726.2025.7525.9025.9036,400
16 Jul 202425.6926.4525.6926.2226.2245,700
15 Jul 202426.5926.5926.2326.3426.3415,000
12 Jul 202426.2526.6126.1726.6026.6029,300
11 Jul 202425.7126.2525.6125.8925.8939,800
10 Jul 202425.2325.6925.2025.6025.6016,200
09 Jul 202425.2025.2625.0725.1725.1710,600
08 Jul 202425.3825.4624.9025.3425.3430,600
05 Jul 202425.0025.0024.6124.7824.7843,000
03 Jul 202424.8124.9524.2924.9524.958,400
02 Jul 202424.5524.6924.3224.6924.6918,800
01 Jul 202424.7224.7224.4924.7024.7024,900
28 Jun 202424.4524.7424.4524.5624.5623,300
27 Jun 202423.8724.2323.8724.2224.2226,900
26 Jun 202423.6123.7723.4623.6223.6229,600
25 Jun 202423.2823.4823.1723.4423.4430,300
24 Jun 202423.4123.4423.0223.1523.1534,900
21 Jun 202423.7023.7023.2123.4023.40183,400
20 Jun 202423.8924.2023.8524.1824.1820,100
18 Jun 202423.8823.9623.5123.8223.8230,000
17 Jun 202424.0424.1623.9324.0324.0327,200
14 Jun 202424.2324.3123.9424.1124.1127,100
13 Jun 202424.3724.4124.0924.3224.3214,400
12 Jun 202424.3824.4224.1424.2924.2914,900
11 Jun 202424.5324.5324.1624.3224.3225,600
10 Jun 202425.3425.3424.6524.8224.8216,200
07 Jun 202424.9525.1824.7525.1625.1626,100
06 Jun 202424.9924.9924.4424.6324.6316,400
05 Jun 202424.4724.9324.3524.8924.8927,400
04 Jun 202424.7024.7324.1524.5324.5333,500
03 Jun 202425.1425.1424.4324.6524.6544,100
31 May 202423.9825.2523.9825.2525.2549,700
30 May 202423.8724.0323.4424.0124.0137,900
29 May 202423.7823.9423.5923.9323.9318,400
28 May 202423.9824.1223.8023.8723.8728,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...