Canada markets closed

PLDT Inc. (PHI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.88+0.31 (+1.32%)
At close: 04:00PM EDT
23.88 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.9023.9023.4423.8823.8835,079
May 02, 202423.4123.9423.3023.5723.5738,400
May 01, 202423.6123.9523.6123.6823.6818,300
Apr 30, 202423.8923.8923.4023.7523.7548,400
Apr 29, 202423.9324.1623.9024.0724.0734,000
Apr 26, 202423.4323.8223.4323.7923.7930,600
Apr 25, 202423.1223.6123.1223.3023.3029,200
Apr 24, 202423.6323.6523.2423.3223.3237,400
Apr 23, 202423.2123.7623.2123.7123.7139,500
Apr 22, 202423.2023.2022.7622.9922.9942,900
Apr 19, 202422.8523.2622.6623.1623.1648,600
Apr 18, 202422.8322.8722.5622.7522.7526,300
Apr 17, 202423.1323.2022.8822.8922.8943,000
Apr 16, 202422.9523.5022.8122.9422.9480,700
Apr 15, 202424.0324.0323.6623.9423.9436,500
Apr 12, 202424.0224.0223.5523.8023.8030,700
Apr 11, 202424.1324.1323.7623.9723.9728,900
Apr 10, 202424.4724.4824.0524.2224.2221,000
Apr 09, 202424.4524.6124.2424.4824.4824,000
Apr 08, 202424.1324.5224.1324.3224.3240,000
Apr 05, 202423.8723.9423.5523.8023.8028,800
Apr 04, 202424.3224.3223.7623.8123.8128,200
Apr 03, 202423.8524.2623.8524.0724.0744,900
Apr 02, 202424.1924.4823.7924.0124.0132,400
Apr 01, 202424.7524.7524.2624.4824.4845,900
Mar 28, 202424.5024.6624.3324.6624.6643,800
Mar 27, 202424.1124.4524.1124.4224.4221,400
Mar 26, 202424.1324.3824.0824.1224.1240,100
Mar 25, 202423.8723.8723.6023.7923.7930,600
Mar 22, 202424.4324.4323.7123.7123.7150,800
Mar 21, 202424.5324.5924.1624.4324.4335,300
Mar 20, 202424.2924.5623.9424.3924.3988,200
Mar 19, 202424.3524.5024.1224.1524.1585,100
Mar 19, 20240.823 Dividend
Mar 18, 202424.4525.3824.4525.0324.21169,000
Mar 15, 202425.0025.1924.2724.8824.062,062,700
Mar 14, 202425.5825.6624.9625.4924.65342,800
Mar 13, 202425.6326.3425.3925.6824.84372,600
Mar 12, 202425.9525.9924.8325.7324.88554,700
Mar 11, 202424.7530.3924.5326.9926.101,046,000
Mar 08, 202423.0023.2523.0023.1222.3613,700
Mar 07, 202422.5922.9422.5922.9422.1917,500
Mar 06, 202422.9422.9822.7522.9222.1714,200
Mar 05, 202422.7722.9822.7122.7922.0422,100
Mar 04, 202422.8522.9822.8022.9222.179,500
Mar 01, 202422.9222.9922.7522.9722.2114,900
Feb 29, 202423.1423.1622.6623.0422.2828,000
Feb 28, 202422.9823.2822.7623.1722.4117,000
Feb 27, 202422.3422.9822.3422.9822.2230,900
Feb 26, 202422.9523.0822.2322.3421.6139,000
Feb 23, 202422.9423.1922.9423.0522.298,400
Feb 22, 202422.8623.2322.8623.0222.2614,100
Feb 21, 202422.8923.1822.8822.9322.1810,600
Feb 20, 202423.0023.0122.6722.8122.0616,000
Feb 16, 202422.9223.1622.9223.0522.299,400
Feb 15, 202423.1223.2723.0123.0622.308,700
Feb 14, 202422.9523.1222.8323.0022.2412,700
Feb 13, 202422.8722.8722.6722.7722.0212,400
Feb 12, 202423.2423.2422.9823.2022.4421,000
Feb 09, 202423.0923.3823.0223.3822.6125,400
Feb 08, 202423.2423.2423.0523.1522.3912,800
Feb 07, 202423.2623.4723.0323.3522.5823,100
Feb 06, 202422.4623.4822.4623.3322.5654,300
Feb 05, 202422.4322.4322.1722.3621.6215,800
Feb 02, 202422.4422.6122.3822.5921.8533,900
Feb 01, 202422.2822.3422.2222.3221.5916,900
Jan 31, 202422.5222.7022.2122.3521.6220,800
Jan 30, 202422.6322.7822.4722.6421.9014,300
Jan 29, 202422.5722.8822.4822.7522.0023,700
Jan 26, 202422.7422.8922.6822.6921.9428,600
Jan 25, 202422.3922.6422.2322.6321.8930,600
Jan 24, 202422.6122.8422.0722.2121.4832,000
Jan 23, 202422.9822.9822.5322.6421.9039,600
Jan 22, 202422.8222.9722.7722.9622.2118,900
Jan 19, 202422.9422.9422.6822.7622.0116,500
Jan 18, 202422.8922.8922.4222.8722.1244,000
Jan 17, 202422.7022.8622.6522.7722.0226,800
Jan 16, 202423.0723.0722.5522.6121.8739,000
Jan 12, 202422.9223.2222.8423.0222.2622,800
Jan 11, 202423.2423.2422.7622.9422.1930,200
Jan 10, 202423.2523.2522.8723.1622.4017,600
Jan 09, 202423.4023.4023.1923.3222.5527,000
Jan 08, 202423.3523.5823.1123.5822.8053,100
Jan 05, 202423.4023.5523.2823.4222.6536,500
Jan 04, 202423.2223.4923.2223.4722.7017,400
Jan 03, 202423.0323.3423.0323.3022.5332,600
Jan 02, 202423.4623.5623.2823.4322.6627,100
Dec 29, 202323.1623.5023.1523.4322.6622,300
Dec 28, 202323.3323.3323.1923.1922.4315,100
Dec 27, 202323.3123.4322.9123.3322.5650,700
Dec 26, 202323.2623.4523.2023.4522.6815,000
Dec 22, 202323.5623.5623.1423.3222.5523,400
Dec 21, 202323.7723.7923.2623.4222.6548,600
Dec 20, 202323.3723.9723.3723.7522.9747,800
Dec 19, 202323.3023.4223.1123.2722.5026,700
Dec 18, 202323.0023.3323.0023.2322.4741,400
Dec 15, 202323.1323.1322.7622.8222.0725,000
Dec 14, 202323.1023.1922.8023.1222.3656,200
Dec 13, 202322.6523.2022.6123.0622.3063,200
Dec 12, 202322.5522.9622.5522.8922.1421,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...