Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

20.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 44.52 44.63 44.23 44.40 1,314,684 +1.04(+2.40%)
Aug 30, 2021 43.22 43.39 43.17 43.36 442,197 +0.08(+0.18%)
Aug 27, 2021 43.02 43.38 42.98 43.28 705,164 +0.40(+0.94%)
Aug 26, 2021 43.00 43.12 42.83 42.88 711,278 -0.50(-1.15%)
Aug 25, 2021 43.35 43.43 43.21 43.38 769,850 -0.19(-0.44%)
Aug 24, 2021 43.50 43.74 43.43 43.57 749,980 +0.21(+0.49%)
Aug 23, 2021 43.49 43.53 43.33 43.36 883,603 +0.57(+1.33%)
Aug 20, 2021 42.58 42.86 42.53 42.79 608,173 +0.24(+0.57%)
Aug 19, 2021 42.36 42.59 42.28 42.55 921,610 -0.04(-0.09%)
Aug 18, 2021 42.88 42.94 42.57 42.59 1,024,473 +0.00(+0.00%)
Aug 17, 2021 42.37 42.70 42.31 42.59 984,109 -0.12(-0.27%)
Aug 16, 2021 42.56 42.74 42.32 42.70 1,639,634 -0.09(-0.20%)
Aug 13, 2021 42.74 42.82 42.62 42.79 801,838 +0.27(+0.63%)
Aug 12, 2021 42.52 42.70 42.44 42.52 596,456 -0.32(-0.74%)
Aug 11, 2021 42.94 43.03 42.64 42.84 520,602 -0.14(-0.34%)
Aug 10, 2021 43.46 43.51 42.86 42.98 741,403 -0.10(-0.22%)
Aug 09, 2021 43.39 43.42 43.02 43.08 4,596,057 +0.34(+0.79%)
Aug 06, 2021 42.41 42.85 42.37 42.74 3,311,782 -0.03(-0.07%)
Aug 05, 2021 42.61 42.77 42.37 42.77 1,737,952 +0.13(+0.29%)
Aug 04, 2021 42.43 43.04 42.41 42.65 1,689,993 -1.60(-3.61%)
Aug 03, 2021 44.12 44.27 43.98 44.24 837,639 -0.08(-0.17%)
Aug 02, 2021 44.70 44.73 44.27 44.32 969,366 +0.01(+0.02%)
Jul 30, 2021 44.41 44.47 44.27 44.31 779,841 +0.27(+0.61%)
Jul 29, 2021 44.06 44.34 43.99 44.04 1,672,285 +0.25(+0.57%)
Jul 28, 2021 43.73 43.97 43.53 43.79 1,298,529 -0.01(-0.02%)
Jul 27, 2021 43.92 43.98 43.58 43.80 1,553,277 -0.61(-1.37%)
Jul 26, 2021 44.24 44.63 43.95 44.41 1,715,157 -1.73(-3.75%)
Jul 23, 2021 46.07 46.34 45.95 46.14 1,920,062 +0.81(+1.78%)
Jul 22, 2021 45.55 45.57 45.12 45.33 1,411,027 +0.64(+1.44%)
Jul 21, 2021 44.34 44.77 44.32 44.69 806,593 +0.39(+0.89%)
Jul 20, 2021 44.07 44.49 44.00 44.29 1,179,038 +0.10(+0.22%)
Jul 19, 2021 44.19 44.41 43.92 44.20 1,520,023 -0.36(-0.80%)
Jul 16, 2021 44.43 44.83 44.16 44.55 2,470,996 +0.15(+0.35%)
Jul 15, 2021 44.35 44.58 44.22 44.40 2,888,369 -0.21(-0.47%)
Jul 14, 2021 44.59 44.79 44.51 44.61 1,207,448 +0.13(+0.28%)
Jul 13, 2021 44.77 44.82 44.38 44.49 1,064,513 -0.44(-0.99%)
Jul 12, 2021 45.20 45.30 44.93 44.93 1,418,321 +0.32(+0.71%)
Jul 09, 2021 44.33 44.76 44.33 44.61 1,316,749 -0.03(-0.06%)
Jul 08, 2021 44.59 44.86 44.45 44.64 2,322,722 -1.13(-2.46%)
Jul 07, 2021 45.39 45.86 45.34 45.77 1,021,621 -0.13(-0.29%)
Jul 06, 2021 45.84 45.97 45.66 45.90 1,268,645 -0.84(-1.79%)
Jul 02, 2021 46.78 46.84 46.42 46.74 1,274,609 -0.46(-0.98%)
Jul 01, 2021 47.19 47.37 46.94 47.20 1,003,542 -0.64(-1.33%)
Jun 30, 2021 47.89 47.92 47.66 47.83 457,890 -0.30(-0.62%)
Jun 29, 2021 48.23 48.34 47.98 48.13 879,673 -0.08(-0.16%)
Jun 28, 2021 48.33 48.35 48.08 48.21 494,457 -0.49(-1.01%)
Jun 25, 2021 48.75 48.81 48.57 48.70 569,405 +0.30(+0.62%)
Jun 24, 2021 48.57 48.69 48.38 48.40 549,984 +0.27(+0.56%)
Jun 23, 2021 48.55 48.59 48.06 48.13 554,432 -0.63(-1.28%)
Jun 22, 2021 48.82 48.87 48.55 48.76 558,182 -0.38(-0.76%)
Jun 21, 2021 48.81 49.16 48.67 49.13 730,606 -0.06(-0.12%)
Jun 18, 2021 49.49 49.56 49.12 49.19 949,284 -1.96(-3.84%)
Jun 17, 2021 50.72 51.39 50.66 51.16 771,035 -0.39(-0.77%)
Jun 16, 2021 52.11 52.32 51.41 51.55 804,444 -0.68(-1.31%)
Jun 15, 2021 52.12 52.33 51.98 52.23 902,672 +0.02(+0.04%)
Jun 14, 2021 52.13 52.22 51.89 52.21 923,001 -2.17(-3.98%)
Jun 11, 2021 54.17 54.41 54.00 54.38 802,376 -0.51(-0.93%)
Jun 10, 2021 54.51 54.92 54.47 54.89 502,957 +0.39(+0.72%)
Jun 09, 2021 54.41 54.70 54.41 54.49 351,530 +0.52(+0.96%)
Jun 08, 2021 54.62 54.62 53.97 53.98 406,246 -0.15(-0.28%)
Jun 07, 2021 53.94 54.26 53.87 54.13 510,557 -0.09(-0.16%)
Jun 04, 2021 53.93 54.33 53.75 54.22 366,902 +0.50(+0.93%)
Jun 03, 2021 53.36 53.72 53.21 53.72 410,226 +0.03(+0.05%)
Jun 02, 2021 53.68 53.82 53.61 53.69 572,530 -0.77(-1.41%)
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.