Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

20.00 -0.33 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.79 31.95 31.52 31.73 808,346 +0.02(+0.06%)
Dec 28, 2018 31.94 31.97 31.60 31.71 897,203 -0.05(-0.14%)
Dec 27, 2018 30.95 31.76 30.85 31.76 1,273,730 +0.10(+0.31%)
Dec 26, 2018 30.57 31.68 30.42 31.66 855,930 +1.08(+3.52%)
Dec 24, 2018 31.20 31.33 30.57 30.58 591,459 -0.48(-1.54%)
Dec 21, 2018 31.49 31.75 30.96 31.06 1,587,258 -0.48(-1.52%)
Dec 20, 2018 31.95 32.05 31.40 31.54 1,857,197 -0.73(-2.27%)
Dec 19, 2018 32.87 33.06 32.16 32.27 1,514,368 -0.05(-0.14%)
Dec 18, 2018 32.12 32.50 32.08 32.32 1,829,049 +0.14(+0.45%)
Dec 17, 2018 32.35 32.59 32.04 32.17 1,665,881 -0.86(-2.60%)
Dec 14, 2018 33.21 33.30 32.98 33.03 926,085 -0.65(-1.93%)
Dec 13, 2018 34.01 34.02 33.58 33.68 757,601 -0.02(-0.05%)
Dec 12, 2018 33.65 34.02 33.55 33.70 876,189 +1.01(+3.10%)
Dec 11, 2018 33.04 33.10 32.51 32.69 1,091,388 -0.35(-1.07%)
Dec 10, 2018 33.21 33.27 32.62 33.04 945,282 +0.09(+0.27%)
Dec 07, 2018 33.52 33.67 32.85 32.95 1,220,985 -0.49(-1.46%)
Dec 06, 2018 33.08 33.46 32.70 33.44 1,478,943 -0.76(-2.22%)
Dec 04, 2018 34.82 34.87 34.16 34.20 1,558,930 -0.24(-0.71%)
Dec 03, 2018 34.68 34.69 34.34 34.44 773,490 +0.14(+0.42%)
Nov 30, 2018 34.22 34.31 34.00 34.30 921,659 +0.39(+1.15%)
Nov 29, 2018 33.76 34.06 33.69 33.91 1,425,520 +0.08(+0.24%)
Nov 28, 2018 33.18 33.84 32.94 33.83 1,418,257 +0.13(+0.38%)
Nov 27, 2018 33.70 33.89 33.53 33.70 899,442 -0.29(-0.85%)
Nov 26, 2018 34.00 34.16 33.83 33.99 829,361 -0.13(-0.37%)
Nov 23, 2018 33.86 34.20 33.81 34.11 621,668 +0.65(+1.94%)
Nov 21, 2018 33.46 33.46 33.46 0 +0.75(+2.29%)
Nov 20, 2018 32.63 33.15 32.62 32.71 1,434,754 -1.08(-3.21%)
Nov 19, 2018 34.22 34.30 33.58 33.80 699,606 -0.33(-0.95%)
Nov 16, 2018 33.84 34.25 33.73 34.12 811,555 +0.00(+0.00%)
Nov 15, 2018 33.74 34.24 33.37 34.12 1,042,136 +0.04(+0.11%)
Nov 14, 2018 34.31 34.34 33.89 34.09 1,710,234 +0.11(+0.32%)
Nov 13, 2018 34.17 34.35 33.89 33.98 1,272,177 +0.07(+0.21%)
Nov 12, 2018 34.39 34.43 33.87 33.91 757,833 -0.66(-1.91%)
Nov 09, 2018 34.42 34.59 34.25 34.57 890,564 -0.10(-0.29%)
Nov 08, 2018 34.86 35.03 34.54 34.67 1,146,165 -0.86(-2.42%)
Nov 07, 2018 35.15 35.56 35.07 35.52 1,236,670 +0.85(+2.45%)
Nov 06, 2018 34.57 34.70 34.41 34.67 967,750 -0.06(-0.18%)
Nov 05, 2018 34.60 34.75 34.37 34.74 1,273,304 +0.08(+0.23%)
Nov 02, 2018 34.99 35.09 34.41 34.66 1,499,508 +0.05(+0.13%)
Nov 01, 2018 34.18 34.62 34.07 34.61 1,579,247 +0.97(+2.87%)
Oct 31, 2018 33.50 33.92 33.41 33.64 1,681,976 +0.81(+2.48%)
Oct 30, 2018 32.17 32.88 32.14 32.83 1,247,032 +0.23(+0.72%)
Oct 29, 2018 33.09 33.19 32.25 32.60 1,614,036 -0.23(-0.69%)
Oct 26, 2018 32.52 33.09 32.27 32.82 1,649,558 -0.01(-0.03%)
Oct 25, 2018 32.56 33.09 32.34 32.83 1,580,974 +1.11(+3.50%)
Oct 24, 2018 32.33 32.47 31.71 31.72 2,426,036 -1.14(-3.47%)
Oct 23, 2018 32.88 33.00 32.43 32.86 2,066,185 -0.14(-0.44%)
Oct 22, 2018 33.49 33.53 32.59 33.00 3,002,038 -3.10(-8.59%)
Oct 19, 2018 35.86 36.34 35.83 36.10 1,930,958 -0.51(-1.38%)
Oct 18, 2018 37.09 37.11 36.52 36.61 1,171,988 -0.77(-2.06%)
Oct 17, 2018 37.56 37.56 37.24 37.38 1,130,378 -0.06(-0.17%)
Oct 16, 2018 37.25 37.48 37.06 37.44 975,617 +1.03(+2.83%)
Oct 15, 2018 36.36 36.64 36.33 36.41 1,356,517 -0.42(-1.13%)
Oct 12, 2018 36.87 36.92 36.36 36.83 974,110 +0.40(+1.09%)
Oct 11, 2018 37.00 37.21 36.28 36.43 1,603,527 -0.33(-0.91%)
Oct 10, 2018 37.86 37.86 36.74 36.76 1,964,496 -0.89(-2.35%)
Oct 09, 2018 37.37 37.88 37.37 37.65 1,191,257 -0.11(-0.29%)
Oct 08, 2018 37.58 37.92 37.43 37.76 918,613 -0.76(-1.97%)
Oct 05, 2018 38.34 38.71 38.25 38.52 985,286 -0.35(-0.91%)
Oct 04, 2018 39.49 39.56 38.57 38.87 1,584,887 -1.22(-3.04%)
Oct 03, 2018 40.12 40.25 39.84 40.09 1,400,214 +0.21(+0.52%)
Oct 02, 2018 40.04 40.11 39.74 39.88 1,751,776 -1.39(-3.37%)
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.