Free Trial

PLDT (PHI) Stock Chart & Stock Price History

$25.16
+0.53 (+2.15%)
(As of 06/7/2024 08:52 PM ET)

PLDT Stock Price Performance

5 Day
Performance
+1.37%
1 Month
Performance
+1.62%
3 Month
Performance
+8.82%
6 Month
Performance
+11.52%
Year-To-Date
Performance
+7.38%
1 Year
Performance
+10.35%
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

PHI Stock Chart for Monday, June, 10, 2024

PLDT Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$24.63$25.16
+2.15%
$25.18$24.8226,120 shs$5.44 billion
06/06/2024$24.82$24.63
-0.77%
$24.99$24.4416,417 shs$5.32 billion
06/05/2024$24.53$24.82
+1.18%
$24.93$24.3527,350 shs$5.36 billion
06/04/2024$24.65$24.53
-0.49%
$24.73$24.1533,470 shs$5.30 billion
06/03/2024$25.25$24.65
-2.38%
$25.42$24.4344,128 shs$5.33 billion
05/31/2024$23.99$25.05
+4.42%
$25.08$24.4044,010 shs$5.41 billion
05/30/2024$23.93$23.99
+0.25%
$24.00$23.4436,259 shs$5.18 billion
05/29/2024$23.87$23.93
+0.25%
$23.94$23.5918,417 shs$5.17 billion
05/28/2024$24.15$23.87
-1.16%
$24.12$23.8028,028 shs$5.16 billion
05/27/2024$24.15$24.15$24.28$23.9725,400 shs$5.22 billion
05/24/2024$24.03$24.15
+0.50%
$24.28$23.9725,416 shs$5.22 billion
05/23/2024$24.08$24.03
-0.21%
$24.22$23.9025,934 shs$5.19 billion
05/22/2024$24.37$24.08
-1.19%
$24.28$23.95183,647 shs$5.20 billion
05/21/2024$25.15$24.37
-3.10%
$24.83$24.1930,145 shs$5.27 billion
05/20/2024$25.63$25.15
-1.87%
$25.73$25.1319,326 shs$5.43 billion
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
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
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
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

This page (NYSE:PHI) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners