Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

26.88 +0.50 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 39.78 39.86 39.54 39.60 803,286 +0.03(+0.07%)
Jul 30, 2018 39.93 39.98 39.51 39.57 944,029 -0.41(-1.02%)
Jul 27, 2018 40.37 40.40 39.77 39.98 1,031,098 -0.08(-0.20%)
Jul 26, 2018 39.90 40.30 39.84 40.06 1,327,706 +0.52(+1.30%)
Jul 25, 2018 39.01 39.60 38.90 39.55 1,603,548 +0.99(+2.55%)
Jul 24, 2018 38.86 39.03 38.45 38.56 1,306,614 +0.50(+1.31%)
Jul 23, 2018 38.19 38.31 37.94 38.06 1,801,686 -0.69(-1.77%)
Jul 20, 2018 38.60 38.97 38.52 38.75 1,106,706 -0.08(-0.21%)
Jul 19, 2018 38.83 39.02 38.71 38.83 795,772 -0.53(-1.35%)
Jul 18, 2018 39.31 39.46 39.28 39.37 673,826 -0.01(-0.02%)
Jul 17, 2018 39.20 39.47 39.19 39.37 742,169 +0.05(+0.14%)
Jul 16, 2018 39.46 39.54 39.27 39.32 492,811 -0.14(-0.34%)
Jul 13, 2018 39.33 39.51 39.27 39.46 629,839 +0.23(+0.58%)
Jul 12, 2018 39.01 39.27 39.01 39.23 654,342 +0.33(+0.84%)
Jul 11, 2018 39.03 39.24 38.79 38.90 959,158 -0.83(-2.09%)
Jul 10, 2018 39.65 39.74 39.50 39.74 692,365 +0.17(+0.43%)
Jul 09, 2018 39.65 39.67 39.45 39.56 1,277,404 +0.27(+0.69%)
Jul 06, 2018 39.26 39.41 39.19 39.29 1,053,383 +0.46(+1.19%)
Jul 05, 2018 38.96 39.00 38.66 38.83 714,940 +0.12(+0.30%)
Jul 03, 2018 38.71 38.71 38.71 0 +0.33(+0.87%)
Jul 02, 2018 38.17 38.40 37.96 38.38 918,921 +0.18(+0.47%)
Jun 29, 2018 38.29 38.47 38.20 38.20 848,181 +0.67(+1.78%)
Jun 28, 2018 37.12 37.59 37.04 37.53 888,830 +0.10(+0.27%)
Jun 27, 2018 37.98 38.08 37.35 37.43 719,987 -0.38(-1.00%)
Jun 26, 2018 37.58 37.92 37.49 37.81 662,569 +0.33(+0.87%)
Jun 25, 2018 37.78 37.82 37.30 37.49 736,245 -0.48(-1.26%)
Jun 22, 2018 37.93 38.09 37.75 37.96 642,944 +0.26(+0.70%)
Jun 21, 2018 37.88 37.89 37.57 37.70 518,157 -0.06(-0.17%)
Jun 20, 2018 37.73 37.87 37.56 37.77 647,957 +0.13(+0.34%)
Jun 19, 2018 37.39 37.68 37.29 37.64 887,788 -0.52(-1.37%)
Jun 18, 2018 37.94 38.17 37.87 38.16 642,127 -0.25(-0.66%)
Jun 15, 2018 38.43 38.17 38.42 631,848 -0.40(-1.02%)
Jun 14, 2018 38.88 38.94 38.70 38.81 676,861 +0.11(+0.28%)
Jun 13, 2018 38.88 38.91 38.54 38.71 734,922 +0.00(+0.00%)
Jun 12, 2018 38.77 38.85 38.60 38.71 617,136 -0.06(-0.16%)
Jun 11, 2018 38.70 38.99 38.64 38.77 810,611 +0.33(+0.87%)
Jun 08, 2018 38.52 38.53 38.12 38.43 1,459,722 +0.03(+0.07%)
Jun 07, 2018 38.75 38.76 38.27 38.41 521,536 -0.34(-0.89%)
Jun 06, 2018 38.76 38.75 770,222 +0.61(+1.59%)
Jun 05, 2018 38.43 38.49 38.04 38.15 730,571 -0.14(-0.38%)
Jun 04, 2018 38.31 38.37 38.12 38.29 881,061 +0.70(+1.88%)
Jun 01, 2018 37.66 37.68 37.35 37.58 2,434,657 +0.41(+1.09%)
May 31, 2018 37.49 37.55 36.92 37.18 2,406,462 -0.51(-1.34%)
May 30, 2018 37.41 37.75 37.24 37.68 1,599,227 +0.42(+1.12%)
May 29, 2018 37.38 37.58 37.04 37.27 1,952,253 -0.99(-2.58%)
May 25, 2018 38.25 38.25 38.25 0 +0.18(+0.47%)
May 24, 2018 38.11 38.24 37.91 38.07 1,270,381 -0.11(-0.28%)
May 23, 2018 38.15 38.21 37.96 38.18 1,048,051 -0.62(-1.61%)
May 22, 2018 38.87 39.02 38.77 38.80 833,180 -0.27(-0.69%)
May 21, 2018 39.26 39.27 38.97 39.08 724,021 +0.23(+0.60%)
May 18, 2018 38.83 38.97 38.73 38.84 1,011,101 +0.23(+0.59%)
May 17, 2018 38.45 38.80 38.37 38.61 1,561,334 +0.33(+0.85%)
May 16, 2018 38.12 38.38 38.10 38.29 627,565 +0.47(+1.24%)
May 15, 2018 37.81 37.99 37.65 37.82 775,569 -0.17(-0.45%)
May 14, 2018 38.03 38.15 37.92 37.99 926,468 +0.11(+0.29%)
May 11, 2018 37.85 38.07 37.77 37.88 1,792,020 -0.32(-0.83%)
May 10, 2018 37.94 38.24 37.94 38.20 2,591,783 +0.35(+0.93%)
May 09, 2018 37.80 37.87 37.75 37.85 1,912,283 -0.11(-0.29%)
May 08, 2018 37.89 38.04 37.81 37.96 2,263,337 +0.13(+0.33%)
May 07, 2018 37.98 38.04 37.75 37.83 1,836,710 -0.16(-0.43%)
May 04, 2018 37.92 38.13 37.86 37.99 1,100,003 -0.02(-0.05%)
May 03, 2018 37.96 38.12 37.68 38.01 979,705 +0.12(+0.33%)
May 02, 2018 37.90 38.22 37.77 37.89 1,062,438 +0.57(+1.52%)
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.