Koninklijke Philips Electronics ADR (NY: PHG )

20.82 +0.21 (+1.02%)
Streaming Delayed Price Updated: 9:57 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 20.30 20.68 20.28 20.61 1,559,045 +0.63(+3.15%)
Apr 19, 2024 20.03 20.14 19.95 19.98 544,941 +0.00(+0.00%)
Apr 18, 2024 20.06 20.15 19.93 19.98 505,098 -0.17(-0.84%)
Apr 17, 2024 20.01 20.21 19.91 20.15 788,940 -0.18(-0.89%)
Apr 16, 2024 20.43 20.45 20.25 20.33 737,430 -0.08(-0.39%)
Apr 15, 2024 20.66 20.71 20.34 20.41 1,194,855 +0.35(+1.74%)
Apr 12, 2024 20.53 20.55 20.05 20.06 803,937 -0.54(-2.62%)
Apr 11, 2024 20.67 20.68 20.34 20.60 725,226 +0.17(+0.83%)
Apr 10, 2024 20.59 20.67 20.31 20.43 1,239,486 -0.21(-1.02%)
Apr 09, 2024 20.57 20.73 20.51 20.64 1,133,035 +0.19(+0.93%)
Apr 08, 2024 20.31 20.59 20.30 20.45 626,295 +0.37(+1.84%)
Apr 05, 2024 20.09 20.20 20.02 20.08 988,167 -0.28(-1.38%)
Apr 04, 2024 20.65 20.70 20.36 20.36 1,165,536 -0.06(-0.29%)
Apr 03, 2024 20.15 20.43 20.11 20.42 886,245 +0.50(+2.51%)
Apr 02, 2024 19.99 20.05 19.88 19.92 854,575 +0.09(+0.45%)
Apr 01, 2024 20.04 20.07 19.75 19.83 562,264 -0.17(-0.85%)
Mar 28, 2024 20.18 20.04 20.04 20.00 924,316 -0.33(-1.62%)
Mar 27, 2024 20.15 20.41 20.15 20.33 785,714 +0.29(+1.45%)
Mar 26, 2024 20.07 20.10 19.95 20.04 651,970 +0.15(+0.75%)
Mar 25, 2024 19.99 20.06 19.86 19.89 691,966 -0.11(-0.55%)
Mar 22, 2024 20.12 20.26 19.98 20.00 973,331 -0.37(-1.82%)
Mar 21, 2024 20.23 20.48 20.20 20.37 1,032,867 -0.24(-1.16%)
Mar 20, 2024 20.55 20.62 20.27 20.61 979,673 -0.19(-0.91%)
Mar 19, 2024 20.69 20.86 20.64 20.80 523,969 +0.13(+0.63%)
Mar 18, 2024 20.97 20.98 20.66 20.67 822,026 -0.39(-1.85%)
Mar 15, 2024 21.23 21.28 20.99 21.06 710,404 -0.39(-1.82%)
Mar 14, 2024 21.60 21.63 21.38 21.45 1,011,359 -0.11(-0.51%)
Mar 13, 2024 21.51 21.66 21.50 21.56 798,338 +0.21(+0.98%)
Mar 12, 2024 21.40 21.41 21.24 21.35 637,857 -0.06(-0.28%)
Mar 11, 2024 21.12 21.45 21.04 21.41 823,443 +0.57(+2.74%)
Mar 08, 2024 20.89 21.05 20.80 20.84 581,377 -0.10(-0.48%)
Mar 07, 2024 20.77 21.05 20.77 20.94 933,603 +0.53(+2.60%)
Mar 06, 2024 20.44 20.49 20.33 20.41 545,731 +0.18(+0.89%)
Mar 05, 2024 20.21 20.32 20.19 20.23 1,110,550 -0.11(-0.54%)
Mar 04, 2024 20.22 20.34 20.19 20.34 810,984 +0.01(+0.05%)
Mar 01, 2024 20.16 20.41 20.05 20.33 926,866 +0.28(+1.40%)
Feb 29, 2024 20.07 20.07 19.88 20.05 917,420 +0.16(+0.80%)
Feb 28, 2024 20.06 20.08 19.86 19.89 1,111,422 -0.28(-1.39%)
Feb 27, 2024 20.20 20.24 20.14 20.17 516,982 +0.09(+0.45%)
Feb 26, 2024 20.05 20.14 20.02 20.08 1,033,618 -0.04(-0.20%)
Feb 23, 2024 20.09 20.21 20.07 20.12 1,213,781 -0.14(-0.69%)
Feb 22, 2024 20.18 20.31 20.07 20.26 932,883 +0.39(+1.96%)
Feb 21, 2024 19.68 19.91 19.55 19.87 1,421,816 -0.29(-1.44%)
Feb 20, 2024 20.12 20.23 20.08 20.16 731,198 -0.15(-0.74%)
Feb 16, 2024 20.22 20.42 20.17 20.31 682,678 -0.10(-0.49%)
Feb 15, 2024 20.30 20.45 20.15 20.41 1,071,481 +0.34(+1.69%)
Feb 14, 2024 19.97 20.08 19.84 20.07 6,605,081 +0.03(+0.15%)
Feb 13, 2024 20.08 20.17 19.93 20.04 775,235 -0.61(-2.95%)
Feb 12, 2024 20.58 20.70 20.49 20.65 672,917 +0.05(+0.24%)
Feb 09, 2024 20.57 20.64 20.43 20.60 611,571 +0.10(+0.49%)
Feb 08, 2024 20.45 20.52 20.32 20.50 726,761 +0.10(+0.49%)
Feb 07, 2024 20.74 20.77 20.36 20.40 1,054,049 -0.80(-3.77%)
Feb 06, 2024 20.85 21.20 20.85 21.20 3,011,900 +0.30(+1.44%)
Feb 05, 2024 20.74 20.98 20.70 20.90 762,643 -0.03(-0.14%)
Feb 02, 2024 20.93 20.98 20.75 20.93 929,152 -0.41(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.