NYSE - Delayed Quote USD

PLDT Inc. (PHI)

23.16 +0.41 (+1.80%)
At close: 4:00 PM EDT
23.16 0.00 (0.00%)
After hours: 4:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 22.85 23.25 22.66 23.16 23.16 48,492
Apr 18, 2024 22.83 22.87 22.56 22.75 22.75 26,300
Apr 17, 2024 23.13 23.20 22.88 22.89 22.89 43,000
Apr 16, 2024 22.95 23.50 22.81 22.94 22.94 80,700
Apr 15, 2024 24.03 24.03 23.66 23.94 23.94 36,500
Apr 12, 2024 24.02 24.02 23.55 23.80 23.80 30,700
Apr 11, 2024 24.13 24.13 23.76 23.97 23.97 28,900
Apr 10, 2024 24.47 24.48 24.05 24.22 24.22 21,000
Apr 9, 2024 24.45 24.61 24.24 24.48 24.48 24,000
Apr 8, 2024 24.13 24.52 24.13 24.32 24.32 40,000
Apr 5, 2024 23.87 23.94 23.55 23.80 23.80 28,800
Apr 4, 2024 24.32 24.32 23.76 23.81 23.81 28,200
Apr 3, 2024 23.85 24.26 23.85 24.07 24.07 44,900
Apr 2, 2024 24.19 24.48 23.79 24.01 24.01 32,400
Apr 1, 2024 24.75 24.75 24.26 24.48 24.48 45,900
Mar 28, 2024 24.50 24.66 24.33 24.66 24.66 43,800
Mar 27, 2024 24.11 24.45 24.11 24.42 24.42 21,400
Mar 26, 2024 24.13 24.38 24.08 24.12 24.12 40,100
Mar 25, 2024 23.87 23.87 23.60 23.79 23.79 30,600
Mar 22, 2024 24.43 24.43 23.71 23.71 23.71 50,800
Mar 21, 2024 24.53 24.59 24.16 24.43 24.43 35,300
Mar 20, 2024 24.29 24.56 23.94 24.39 24.39 88,200
Mar 19, 2024 0.82 Dividend
Mar 19, 2024 24.35 24.50 24.12 24.15 24.15 85,100
Mar 18, 2024 24.45 25.38 24.45 25.03 24.21 169,000
Mar 15, 2024 25.00 25.19 24.27 24.88 24.06 2,062,700
Mar 14, 2024 25.58 25.66 24.96 25.49 24.65 342,800
Mar 13, 2024 25.63 26.34 25.39 25.68 24.84 372,600
Mar 12, 2024 25.95 25.99 24.83 25.73 24.88 554,700
Mar 11, 2024 24.75 30.39 24.53 26.99 26.10 1,046,000
Mar 8, 2024 23.00 23.25 23.00 23.12 22.36 13,700
Mar 7, 2024 22.59 22.94 22.59 22.94 22.19 17,500
Mar 6, 2024 22.94 22.98 22.75 22.92 22.17 14,200
Mar 5, 2024 22.77 22.98 22.71 22.79 22.04 22,100
Mar 4, 2024 22.85 22.98 22.80 22.92 22.17 9,500
Mar 1, 2024 22.92 22.99 22.75 22.97 22.21 14,900
Feb 29, 2024 23.14 23.16 22.66 23.04 22.28 28,000
Feb 28, 2024 22.98 23.28 22.76 23.17 22.41 17,000
Feb 27, 2024 22.34 22.98 22.34 22.98 22.22 30,900
Feb 26, 2024 22.95 23.08 22.23 22.34 21.61 39,000
Feb 23, 2024 22.94 23.19 22.94 23.05 22.29 8,400
Feb 22, 2024 22.86 23.23 22.86 23.02 22.26 14,100
Feb 21, 2024 22.89 23.18 22.88 22.93 22.18 10,600
Feb 20, 2024 23.00 23.01 22.67 22.81 22.06 16,000
Feb 16, 2024 22.92 23.16 22.92 23.05 22.29 9,400
Feb 15, 2024 23.12 23.27 23.01 23.06 22.30 8,700
Feb 14, 2024 22.95 23.12 22.83 23.00 22.24 12,700
Feb 13, 2024 22.87 22.87 22.67 22.77 22.02 12,400
Feb 12, 2024 23.24 23.24 22.98 23.20 22.44 21,000
Feb 9, 2024 23.09 23.38 23.02 23.38 22.61 25,400
Feb 8, 2024 23.24 23.24 23.05 23.15 22.39 12,800
Feb 7, 2024 23.26 23.47 23.03 23.35 22.58 23,100
Feb 6, 2024 22.46 23.48 22.46 23.33 22.56 54,300
Feb 5, 2024 22.43 22.43 22.17 22.36 21.62 15,800
Feb 2, 2024 22.44 22.61 22.38 22.59 21.85 33,900
Feb 1, 2024 22.28 22.34 22.22 22.32 21.59 16,900
Jan 31, 2024 22.52 22.70 22.21 22.35 21.62 20,800
Jan 30, 2024 22.63 22.78 22.47 22.64 21.90 14,300
Jan 29, 2024 22.57 22.88 22.48 22.75 22.00 23,700
Jan 26, 2024 22.74 22.89 22.68 22.69 21.94 28,600
Jan 25, 2024 22.39 22.64 22.23 22.63 21.89 30,600
Jan 24, 2024 22.61 22.84 22.07 22.21 21.48 32,000
Jan 23, 2024 22.98 22.98 22.53 22.64 21.90 39,600
Jan 22, 2024 22.82 22.97 22.77 22.96 22.21 18,900
Jan 19, 2024 22.94 22.94 22.68 22.76 22.01 16,500
Jan 18, 2024 22.89 22.89 22.42 22.87 22.12 44,000
Jan 17, 2024 22.70 22.86 22.65 22.77 22.02 26,800
Jan 16, 2024 23.07 23.07 22.55 22.61 21.87 39,000
Jan 12, 2024 22.92 23.22 22.84 23.02 22.26 22,800
Jan 11, 2024 23.24 23.24 22.76 22.94 22.19 30,200
Jan 10, 2024 23.25 23.25 22.87 23.16 22.40 17,600
Jan 9, 2024 23.40 23.40 23.19 23.32 22.55 27,000
Jan 8, 2024 23.35 23.58 23.11 23.58 22.80 53,100
Jan 5, 2024 23.40 23.55 23.28 23.42 22.65 36,500
Jan 4, 2024 23.22 23.49 23.22 23.47 22.70 17,400
Jan 3, 2024 23.03 23.34 23.03 23.30 22.53 32,600
Jan 2, 2024 23.46 23.56 23.28 23.43 22.66 27,100
Dec 29, 2023 23.16 23.50 23.15 23.43 22.66 22,300
Dec 28, 2023 23.33 23.33 23.19 23.19 22.43 15,100
Dec 27, 2023 23.31 23.43 22.91 23.33 22.56 50,700
Dec 26, 2023 23.26 23.45 23.20 23.45 22.68 15,000
Dec 22, 2023 23.56 23.56 23.14 23.32 22.55 23,400
Dec 21, 2023 23.77 23.79 23.26 23.42 22.65 48,600
Dec 20, 2023 23.37 23.97 23.37 23.75 22.97 47,800
Dec 19, 2023 23.30 23.42 23.11 23.27 22.50 26,700
Dec 18, 2023 23.00 23.33 23.00 23.23 22.47 41,400
Dec 15, 2023 23.13 23.13 22.76 22.82 22.07 25,000
Dec 14, 2023 23.10 23.19 22.80 23.12 22.36 56,200
Dec 13, 2023 22.65 23.20 22.61 23.06 22.30 63,200
Dec 12, 2023 22.55 22.96 22.55 22.89 22.14 21,800
Dec 11, 2023 22.59 22.76 22.54 22.58 21.84 26,800
Dec 8, 2023 22.55 22.70 22.49 22.56 21.82 23,900
Dec 7, 2023 22.62 22.80 22.56 22.66 21.91 28,800
Dec 6, 2023 22.74 22.96 22.74 22.74 21.99 27,700
Dec 5, 2023 22.93 23.09 22.93 22.98 22.22 12,400
Dec 4, 2023 23.00 23.19 22.70 22.86 22.11 38,700
Dec 1, 2023 22.62 23.21 22.62 23.09 22.33 40,300
Nov 30, 2023 22.79 23.18 22.79 23.13 22.37 29,400
Nov 29, 2023 22.75 22.93 22.71 22.71 21.96 27,400
Nov 28, 2023 23.10 23.10 22.84 22.97 22.21 32,100
Nov 27, 2023 23.10 23.21 23.01 23.09 22.33 23,400
Nov 24, 2023 22.98 23.26 22.93 23.13 22.37 31,000
Nov 22, 2023 22.73 23.00 22.73 22.85 22.10 19,700
Nov 21, 2023 22.77 22.97 22.66 22.78 22.03 20,100
Nov 20, 2023 22.63 22.82 22.57 22.70 21.95 33,400
Nov 17, 2023 22.49 22.65 22.49 22.51 21.77 23,600
Nov 16, 2023 22.29 22.32 22.08 22.24 21.51 33,900
Nov 15, 2023 22.63 22.63 22.28 22.42 21.68 60,100
Nov 14, 2023 22.30 22.84 22.30 22.74 21.99 50,700
Nov 13, 2023 22.32 22.45 22.01 22.10 21.37 131,000
Nov 10, 2023 22.46 22.65 22.38 22.47 21.73 34,400
Nov 9, 2023 22.08 22.46 22.08 22.24 21.51 35,900
Nov 8, 2023 22.36 22.36 21.94 22.10 21.37 34,400
Nov 7, 2023 22.28 22.80 22.28 22.50 21.76 76,300
Nov 6, 2023 22.80 22.80 22.44 22.55 21.81 37,500
Nov 3, 2023 22.44 22.80 22.44 22.66 21.91 71,800
Nov 2, 2023 22.22 22.30 22.05 22.19 21.46 69,700
Nov 1, 2023 21.71 22.31 21.71 22.23 21.50 57,400
Oct 31, 2023 21.45 21.89 21.42 21.82 21.10 83,800
Oct 30, 2023 21.64 21.75 21.39 21.62 20.91 25,700
Oct 27, 2023 21.78 21.78 21.46 21.61 20.90 33,600
Oct 26, 2023 21.74 22.00 21.64 21.94 21.22 50,400
Oct 25, 2023 21.93 21.97 21.69 21.89 21.17 54,100
Oct 24, 2023 21.59 21.97 21.57 21.72 21.01 91,100
Oct 23, 2023 21.42 21.67 21.35 21.52 20.81 59,400
Oct 20, 2023 21.63 21.72 21.45 21.52 20.81 72,200
Oct 19, 2023 21.48 21.80 21.34 21.54 20.83 57,700
Oct 18, 2023 21.72 21.72 21.34 21.56 20.85 67,000
Oct 17, 2023 21.87 22.10 21.76 21.94 21.22 74,100
Oct 16, 2023 21.66 21.85 21.58 21.81 21.09 73,200
Oct 13, 2023 21.56 21.75 21.42 21.57 20.86 30,700
Oct 12, 2023 21.97 21.97 21.61 21.63 20.92 48,800
Oct 11, 2023 21.82 22.11 21.82 22.02 21.30 48,000
Oct 10, 2023 21.70 21.98 21.53 21.71 21.00 67,600
Oct 9, 2023 21.28 21.72 21.28 21.61 20.90 36,500
Oct 6, 2023 21.18 21.45 21.10 21.41 20.71 86,700
Oct 5, 2023 21.00 21.33 20.70 21.20 20.50 71,200
Oct 4, 2023 20.63 21.31 20.63 21.18 20.48 60,500
Oct 3, 2023 20.43 20.63 20.27 20.50 19.83 40,300
Oct 2, 2023 20.50 20.59 20.35 20.52 19.85 48,300
Sep 29, 2023 20.76 21.09 20.35 20.66 19.98 62,600
Sep 28, 2023 20.73 21.19 20.73 21.10 20.41 132,000
Sep 27, 2023 20.29 20.66 20.29 20.50 19.83 103,100
Sep 26, 2023 20.34 20.54 20.20 20.30 19.63 100,300
Sep 25, 2023 19.88 20.42 19.88 20.36 19.69 63,100
Sep 22, 2023 19.80 19.95 19.64 19.77 19.12 93,300
Sep 21, 2023 19.79 19.96 19.73 19.81 19.16 77,300
Sep 20, 2023 19.40 19.98 19.40 19.77 19.12 75,500
Sep 19, 2023 19.39 19.45 19.04 19.17 18.54 101,600
Sep 18, 2023 19.46 19.46 19.02 19.20 18.57 92,100
Sep 15, 2023 19.88 19.99 19.50 19.61 18.97 42,400
Sep 14, 2023 20.09 20.09 19.75 20.04 19.38 54,900
Sep 13, 2023 20.30 20.30 19.69 19.92 19.27 67,000
Sep 12, 2023 20.56 20.56 20.18 20.35 19.68 66,100
Sep 11, 2023 20.88 21.20 20.54 20.74 20.06 50,500
Sep 8, 2023 20.70 20.96 20.66 20.90 20.21 60,300
Sep 7, 2023 20.65 21.03 20.65 20.79 20.11 73,400
Sep 6, 2023 20.61 20.91 20.61 20.84 20.15 40,000
Sep 5, 2023 20.58 20.78 20.52 20.75 20.07 65,700
Sep 1, 2023 20.64 20.70 20.30 20.52 19.85 33,200
Aug 31, 2023 20.82 20.92 20.22 20.41 19.74 46,400
Aug 30, 2023 20.96 21.21 20.96 21.18 20.48 30,400
Aug 29, 2023 20.61 20.97 20.61 20.87 20.18 37,700
Aug 28, 2023 20.80 20.81 20.47 20.78 20.10 58,400
Aug 25, 2023 21.12 21.13 20.83 20.85 20.16 41,800
Aug 24, 2023 21.20 21.31 21.05 21.13 20.44 36,200
Aug 23, 2023 21.09 21.30 21.05 21.05 20.36 37,900
Aug 22, 2023 21.10 21.35 21.10 21.13 20.44 39,400
Aug 21, 2023 21.26 21.56 21.08 21.19 20.49 38,400
Aug 18, 2023 21.00 21.37 21.00 21.24 20.54 51,400
Aug 17, 2023 21.43 21.57 21.08 21.19 20.49 59,800
Aug 16, 2023 21.90 21.90 21.50 21.52 20.81 50,300
Aug 15, 2023 0.88 Dividend
Aug 15, 2023 21.98 22.31 21.82 21.93 21.21 60,800
Aug 14, 2023 23.00 23.00 22.50 22.56 20.97 52,300
Aug 11, 2023 22.92 23.19 22.85 23.00 21.38 25,200
Aug 10, 2023 23.25 23.33 23.00 23.09 21.46 34,000
Aug 9, 2023 23.05 23.08 22.87 23.06 21.43 18,900
Aug 8, 2023 22.56 22.82 22.56 22.79 21.18 23,200
Aug 7, 2023 23.25 23.25 22.94 22.96 21.34 35,300
Aug 4, 2023 22.75 22.99 22.69 22.89 21.27 22,000
Aug 3, 2023 23.29 23.48 22.86 23.13 21.50 39,000
Aug 2, 2023 23.36 23.36 23.03 23.21 21.57 26,600
Aug 1, 2023 23.40 23.74 23.40 23.67 22.00 29,500
Jul 31, 2023 23.61 23.61 23.26 23.37 21.72 31,400
Jul 28, 2023 23.94 24.02 23.46 23.76 22.08 48,200
Jul 27, 2023 24.25 24.30 23.92 24.00 22.31 32,200
Jul 26, 2023 24.25 24.25 23.91 24.05 22.35 45,600
Jul 25, 2023 23.75 24.24 23.75 24.16 22.46 43,700
Jul 24, 2023 23.51 23.65 23.42 23.54 21.88 18,400
Jul 21, 2023 23.56 23.58 23.30 23.37 21.72 27,900
Jul 20, 2023 23.38 23.65 23.32 23.47 21.81 23,100
Jul 19, 2023 23.40 23.62 23.35 23.57 21.91 41,800
Jul 18, 2023 23.20 23.46 23.20 23.33 21.68 35,400
Jul 17, 2023 23.32 23.40 23.12 23.33 21.68 65,900
Jul 14, 2023 23.53 23.71 23.40 23.53 21.87 45,000
Jul 13, 2023 23.72 23.82 23.44 23.81 22.13 37,600
Jul 12, 2023 23.09 23.60 23.09 23.40 21.75 34,200
Jul 11, 2023 22.97 23.23 22.91 23.20 21.56 49,200
Jul 10, 2023 22.97 23.15 22.77 22.82 21.21 33,900
Jul 7, 2023 22.89 23.33 22.89 23.02 21.40 39,200
Jul 6, 2023 23.29 23.29 22.90 23.09 21.46 35,600
Jul 5, 2023 23.68 23.70 23.44 23.66 21.99 45,800
Jul 3, 2023 23.62 23.75 23.51 23.75 22.07 13,000
Jun 30, 2023 23.58 23.60 23.34 23.37 21.72 26,500
Jun 29, 2023 23.33 23.59 23.02 23.48 21.82 38,500
Jun 28, 2023 23.68 23.87 23.53 23.82 22.14 36,300
Jun 27, 2023 23.64 24.03 23.54 23.96 22.27 27,500
Jun 26, 2023 23.33 23.72 23.29 23.52 21.86 45,300
Jun 23, 2023 23.68 23.77 23.36 23.56 21.90 61,000
Jun 22, 2023 23.95 24.14 23.81 23.99 22.30 55,700
Jun 21, 2023 23.89 24.22 23.60 23.74 22.06 39,500
Jun 20, 2023 23.39 23.98 23.39 23.80 22.12 65,700
Jun 16, 2023 22.84 22.85 22.56 22.74 21.14 29,500
Jun 15, 2023 22.48 23.22 22.48 23.17 21.54 27,900
Jun 14, 2023 22.62 22.62 22.29 22.34 20.76 31,300
Jun 13, 2023 22.70 22.97 22.70 22.93 21.31 25,700
Jun 12, 2023 22.83 22.97 22.67 22.79 21.18 15,200
Jun 9, 2023 22.99 23.11 22.70 22.80 21.19 40,600
Jun 8, 2023 22.65 22.79 22.48 22.75 21.14 46,800
Jun 7, 2023 22.41 22.67 22.41 22.56 20.97 25,100
Jun 6, 2023 22.00 22.50 22.00 22.28 20.71 58,300
Jun 5, 2023 22.24 22.44 22.09 22.13 20.57 38,600
Jun 2, 2023 22.11 22.55 22.11 22.40 20.82 51,200
Jun 1, 2023 21.14 21.92 21.14 21.77 20.23 60,700
May 31, 2023 21.29 21.29 20.90 21.14 19.65 71,800
May 30, 2023 22.03 22.03 21.41 21.49 19.97 72,000
May 26, 2023 21.92 22.16 21.78 22.14 20.58 49,900
May 25, 2023 22.17 22.17 21.80 22.05 20.49 45,800
May 24, 2023 22.44 22.47 22.25 22.31 20.74 23,500
May 23, 2023 22.65 22.69 22.37 22.57 20.98 57,600
May 22, 2023 22.82 22.85 22.64 22.85 21.24 45,600
May 19, 2023 22.72 23.01 22.69 22.90 21.28 46,700
May 18, 2023 22.25 22.61 22.20 22.57 20.98 43,200
May 17, 2023 21.64 22.05 21.64 21.89 20.35 65,400
May 16, 2023 21.66 21.74 21.39 21.41 19.90 52,800
May 15, 2023 21.73 21.87 21.54 21.84 20.30 51,500
May 12, 2023 21.83 21.91 21.72 21.84 20.30 41,000
May 11, 2023 21.84 22.03 21.39 21.58 20.06 47,600
May 10, 2023 21.59 21.88 21.55 21.86 20.32 28,900
May 9, 2023 21.75 21.75 21.17 21.39 19.88 67,300
May 8, 2023 21.65 22.24 21.65 21.83 20.29 120,300
May 5, 2023 22.66 22.71 22.42 22.54 20.95 32,400
May 4, 2023 22.02 22.50 22.02 22.32 20.75 65,400
May 3, 2023 21.60 21.94 21.49 21.66 20.13 74,600
May 2, 2023 21.35 21.48 21.34 21.45 19.94 91,500
May 1, 2023 21.60 21.82 21.32 21.43 19.92 70,400
Apr 28, 2023 21.27 21.64 21.27 21.61 20.09 104,400
Apr 27, 2023 21.50 21.58 21.05 21.37 19.86 103,600
Apr 26, 2023 21.39 21.71 21.28 21.39 19.88 108,600
Apr 25, 2023 21.47 21.67 21.43 21.49 19.97 72,300
Apr 24, 2023 21.91 21.91 21.55 21.64 20.11 89,300
Apr 21, 2023 22.10 22.25 21.78 22.03 20.48 61,100
Apr 20, 2023 22.10 22.36 21.85 22.00 20.45 80,500

Related Tickers

UCL uCloudlink Group Inc.
1.3200
-2.22%
 
OOMA Ooma, Inc.
7.06
+0.57%
 
USM United States Cellular Corporation
35.55
+2.63%
 
KT KT Corporation
12.20
+0.25%
 
AMX América Móvil, S.A.B. de C.V.
18.26
+2.87%
 
SKM SK Telecom Co., Ltd.
20.12
+0.20%
 
8645.HK Byte Metaverse Holdings Limited
0.700
-4.11%
 
CHRYY Chorus Limited
21.78
0.00%
 
TLK Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk
19.66
-0.56%
 
TKC Turkcell Iletisim Hizmetleri A.S.
5.74
+1.77%