Free Trial

PLDT (PHI) Stock Chart & Stock Price History

→ A letter is coming from the 'Bureau of the Fiscal Service'. (From Stansberry Research) (Ad)
Free PHI Stock Alerts
$25.63
-0.36 (-1.39%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

PLDT Stock Price Performance

5 Day
Performance
+0.95%
1 Month
Performance
+10.66%
3 Month
Performance
+11.19%
6 Month
Performance
+13.86%
Year-To-Date
Performance
+9.39%
1 Year
Performance
+11.92%
Receive PHI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PLDT and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

PHI Stock Chart for Sunday, May, 19, 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
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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
41 banks launch ‘crypto dollar’
Stansberry Research