Koninklijke Philips Electronics ADR (NY: PHG )

25.91 -0.37 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 26.24 26.25 25.81 25.91 1,295,268 -0.37(-1.41%)
Jun 12, 2024 26.56 26.72 26.28 26.28 1,020,611 +0.11(+0.42%)
Jun 11, 2024 26.23 26.27 25.99 26.17 513,687 -0.11(-0.42%)
Jun 10, 2024 25.96 26.36 25.91 26.28 614,868 -0.02(-0.08%)
Jun 07, 2024 26.37 26.45 26.25 26.30 805,780 +0.03(+0.11%)
Jun 06, 2024 26.12 26.50 26.10 26.27 1,086,185 -0.22(-0.83%)
Jun 05, 2024 26.51 26.56 26.31 26.49 670,878 -0.03(-0.11%)
Jun 04, 2024 26.54 26.59 26.37 26.52 439,069 -0.24(-0.90%)
Jun 03, 2024 26.68 26.86 26.62 26.76 563,149 -0.38(-1.40%)
May 31, 2024 27.16 27.24 26.88 27.14 694,098 -0.22(-0.80%)
May 30, 2024 27.31 27.39 27.27 27.36 452,638 +0.12(+0.44%)
May 29, 2024 27.11 27.36 27.05 27.24 539,768 -0.15(-0.55%)
May 28, 2024 27.38 27.43 27.23 27.39 950,253 +0.41(+1.52%)
May 24, 2024 26.83 27.04 26.72 26.98 1,100,871 +0.47(+1.77%)
May 23, 2024 27.11 27.12 26.44 26.51 701,600 -0.67(-2.47%)
May 22, 2024 27.24 27.38 27.12 27.18 956,522 -0.13(-0.48%)
May 21, 2024 27.22 27.45 27.22 27.31 854,948 -0.07(-0.26%)
May 20, 2024 27.54 27.58 27.35 27.38 708,525 -0.60(-2.14%)
May 17, 2024 27.77 28.14 27.73 27.98 1,058,125 +0.52(+1.89%)
May 16, 2024 27.67 27.78 27.46 27.46 643,790 +0.01(+0.04%)
May 15, 2024 27.30 27.47 27.25 27.45 1,389,975 +0.49(+1.82%)
May 14, 2024 27.14 27.24 26.89 26.96 1,292,530 +0.00(+0.00%)
May 13, 2024 27.53 27.62 26.94 26.96 1,945,454 +0.08(+0.30%)
May 10, 2024 26.78 26.91 26.65 26.88 975,139 +0.50(+1.90%)
May 09, 2024 26.30 26.52 26.27 26.38 1,373,634 +0.38(+1.46%)
May 08, 2024 26.03 26.14 25.92 26.00 1,016,553 -0.51(-1.92%)
May 07, 2024 26.70 26.75 26.41 26.51 1,223,987 -0.37(-1.38%)
May 06, 2024 26.88 26.93 26.53 26.88 1,798,526 +0.06(+0.22%)
May 03, 2024 27.03 27.05 26.71 26.82 1,661,672 +0.26(+0.98%)
May 02, 2024 26.64 26.84 26.52 26.56 2,141,158 -0.20(-0.75%)
May 01, 2024 26.49 27.01 26.28 26.76 1,513,536 +0.21(+0.79%)
Apr 30, 2024 26.83 27.07 26.49 26.55 3,828,409 -0.16(-0.60%)
Apr 29, 2024 28.08 29.44 26.46 26.71 12,342,469 +5.64(+26.77%)
Apr 26, 2024 20.97 21.15 20.95 21.07 924,186 +0.35(+1.69%)
Apr 25, 2024 20.72 20.77 20.57 20.72 600,494 -0.25(-1.19%)
Apr 24, 2024 20.99 21.01 20.84 20.97 654,484 -0.04(-0.19%)
Apr 23, 2024 20.72 21.04 20.63 21.01 2,367,500 +0.40(+1.94%)
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%)
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.