Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

PLDT (PHI) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free PHI Stock Alerts
$25.63
-0.36 (-1.39%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

PLDT Stock Price Performance

5 Day
Performance
-0.66%
1 Month
Performance
+10.66%
3 Month
Performance
+12.36%
6 Month
Performance
+12.56%
Year-To-Date
Performance
+9.39%
1 Year
Performance
+11.92%
Ad InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

PHI Stock Chart for Monday, May, 20, 2024

PHI Chart by TradingView

PLDT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$25.99$25.63
-1.39%		$25.81$25.2134,202 shs$5.54 billion
05/16/2024$25.80$25.99
+0.74%		$26.00$25.7221,020 shs$5.62 billion
05/15/2024$25.39$25.80
+1.61%		$25.86$25.2423,114 shs$5.57 billion
05/14/2024$25.37$25.39
+0.08%		$25.49$25.2424,054 shs$5.49 billion
05/13/2024$24.84$25.37
+2.13%		$25.50$25.0241,871 shs$5.48 billion
05/10/2024$24.36$24.76
+1.64%		$25.00$24.5043,456 shs$5.35 billion
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
05/09/2024$24.10$24.36
+1.08%		$24.47$23.7041,618 shs$5.26 billion
05/08/2024$23.97$24.10
+0.54%		$24.10$23.9317,470 shs$5.21 billion
05/07/2024$23.94$23.97
+0.13%		$24.09$23.6833,971 shs$5.18 billion
05/06/2024$23.88$23.94
+0.25%		$24.07$23.6440,952 shs$5.17 billion
05/03/2024$23.57$23.88
+1.32%		$23.89$23.4435,879 shs$5.16 billion
05/02/2024$23.64$23.57
-0.28%		$23.94$23.3038,440 shs$5.09 billion
05/01/2024$23.75$23.64
-0.48%		$23.95$23.6218,330 shs$5.11 billion
04/30/2024$24.07$23.75
-1.33%		$23.89$23.4048,368 shs$5.13 billion
04/29/2024$23.79$24.07
+1.18%		$24.16$23.9034,022 shs$5.20 billion
04/26/2024$23.30$23.79
+2.10%		$23.82$23.4330,635 shs$5.14 billion
04/25/2024$23.32$23.30
-0.09%		$23.61$23.1229,224 shs$5.03 billion
04/24/2024$23.71$23.32
-1.64%		$23.65$23.2437,423 shs$5.04 billion
04/23/2024$22.96$23.71
+3.27%		$23.76$23.2139,521 shs$5.12 billion
04/22/2024$23.16$22.96
-0.86%		$23.16$22.8242,873 shs$4.96 billion
04/19/2024$22.75$23.16
+1.80%		$23.26$22.6648,593 shs$5.00 billion
04/18/2024$22.89$22.75
-0.61%		$22.87$22.5626,337 shs$4.92 billion
04/17/2024$22.93$22.89
-0.17%		$23.20$22.8843,043 shs$4.95 billion
04/16/2024$23.94$22.93
-4.22%		$23.43$22.8180,740 shs$4.95 billion
04/15/2024$23.80$23.94
+0.59%		$24.03$23.6636,477 shs$5.17 billion
04/12/2024$23.97$23.80
-0.71%		$24.02$23.5530,736 shs$5.14 billion
04/11/2024$24.18$23.97
-0.87%		$24.13$23.7628,857 shs$5.18 billion
04/10/2024$24.48$24.18
-1.23%		$24.37$24.0921,004 shs$5.22 billion
04/09/2024$24.30$24.48
+0.74%		$24.61$24.2424,009 shs$5.29 billion
04/08/2024$23.80$24.30
+2.10%		$24.51$24.1737,784 shs$5.25 billion
04/05/2024$23.79$23.80
+0.04%		$23.94$23.5528,758 shs$5.14 billion
04/04/2024$24.07$23.79
-1.16%		$24.25$23.7626,160 shs$5.14 billion
04/03/2024$23.98$24.07
+0.38%		$24.26$23.8544,945 shs$5.20 billion
04/02/2024$24.48$23.98
-2.04%		$24.16$23.7929,195 shs$5.18 billion
04/01/2024$24.66$24.48
-0.73%		$24.75$24.2645,878 shs$5.29 billion
03/29/2024$24.66$24.66$24.66$24.3343,781 shs$5.33 billion
03/28/2024$24.40$24.66
+1.07%		$24.66$24.3343,780 shs$5.33 billion
03/27/2024$24.12$24.40
+1.16%		$24.45$24.1420,139 shs$5.27 billion
03/26/2024$23.80$24.12
+1.34%		$24.38$24.0936,421 shs$5.21 billion
03/25/2024$23.71$23.80
+0.38%		$23.86$23.6028,810 shs$5.14 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/22/2024$24.43$23.71
-2.95%		$24.43$23.7150,771 shs$5.12 billion
03/21/2024$24.41$24.43
+0.08%		$24.59$24.1635,328 shs$5.28 billion
03/20/2024$24.18$24.41
+0.97%		$24.55$23.9484,298 shs$5.27 billion
03/19/2024$25.01$24.18
-3.34%		$24.50$24.1280,851 shs$5.22 billion
03/18/2024$24.88$25.01
+0.52%		$25.34$24.47168,951 shs$5.40 billion
03/15/2024$25.49$24.64
-3.33%		$25.18$24.272.06 million shs$5.32 billion
03/14/2024$25.68$25.49
-0.74%		$25.66$24.96342,783 shs$5.51 billion
03/13/2024$25.73$25.68
-0.19%		$26.34$25.39372,586 shs$5.55 billion
03/12/2024$26.99$25.73
-4.67%		$25.99$24.83554,724 shs$5.56 billion
03/11/2024$23.12$26.99
+16.74%		$30.39$24.531.05 million shs$5.83 billion
03/08/2024$22.84$23.12
+1.23%		$23.25$23.0013,704 shs$5.00 billion
03/07/2024$22.92$22.84
-0.35%		$22.93$22.6814,223 shs$4.93 billion
03/06/2024$22.71$22.92
+0.92%		$22.98$22.7514,227 shs$4.95 billion
03/05/2024$22.92$22.71
-0.92%		$22.98$22.7120,627 shs$4.91 billion
03/04/2024$22.97$22.92
-0.22%		$22.98$22.809,473 shs$4.95 billion
03/01/2024$23.04$22.97
-0.30%		$22.99$22.7514,898 shs$4.96 billion
02/29/2024$23.17$23.04
-0.56%		$23.16$22.6627,994 shs$4.98 billion
02/28/2024$22.98$23.17
+0.83%		$23.28$22.7616,973 shs$5.01 billion
02/27/2024$22.37$22.98
+2.73%		$22.98$22.3430,943 shs$4.97 billion
02/26/2024$23.05$22.37
-2.95%		$23.08$22.3739,027 shs$4.83 billion
02/23/2024$23.02$23.05
+0.13%		$23.19$22.958,368 shs$4.98 billion
02/22/2024$22.91$23.02
+0.48%		$23.23$22.8614,085 shs$4.97 billion
02/21/2024$22.81$22.91
+0.44%		$23.18$22.889,728 shs$4.95 billion
02/20/2024$23.05$22.81
-1.04%		$23.01$22.6715,991 shs$4.93 billion
02/19/2024$23.05$23.05$23.16$22.929,300 shs$4.98 billion

Related Companies:
This page (NYSE:PHI) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society