Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.89 +0.43 (+1.55%)

Streaming Delayed Price Updated: 2:27 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	20.18	20.18	19.86	19.94	902,849	-0.03(-0.15%)
Sep 28, 2023	19.82	20.09	19.73	19.97	1,712,292	-0.20(-0.99%)
Sep 27, 2023	20.46	20.52	19.94	20.17	2,319,318	-0.33(-1.61%)
Sep 26, 2023	20.64	20.75	20.48	20.50	755,490	+0.02(+0.10%)
Sep 25, 2023	20.49	20.48	20.38	20.48	1,075,845	-0.11(-0.53%)
Sep 22, 2023	20.60	20.70	20.53	20.59	523,937	+0.07(+0.34%)
Sep 21, 2023	20.93	20.95	20.52	20.52	1,005,310	-0.69(-3.25%)
Sep 20, 2023	21.48	21.54	21.18	21.21	860,203	-0.13(-0.61%)
Sep 19, 2023	21.30	21.38	21.23	21.34	612,676	-0.04(-0.19%)
Sep 18, 2023	21.36	21.42	21.25	21.38	426,571	-0.04(-0.19%)
Sep 15, 2023	21.35	21.51	21.33	21.42	1,519,635	+0.00(+0.00%)
Sep 14, 2023	21.15	21.42	21.07	21.42	1,161,977	+0.11(+0.52%)
Sep 13, 2023	21.15	21.40	21.13	21.31	1,080,664	-0.05(-0.23%)
Sep 12, 2023	21.43	21.47	21.29	21.36	1,304,774	-0.27(-1.25%)
Sep 11, 2023	21.31	21.67	21.29	21.63	1,672,971	+0.82(+3.94%)
Sep 08, 2023	20.90	21.03	20.77	20.81	2,634,139	-0.52(-2.44%)
Sep 07, 2023	21.13	21.40	21.04	21.33	3,929,245	-0.22(-1.02%)
Sep 06, 2023	21.54	21.58	21.34	21.55	891,322	-0.18(-0.83%)
Sep 05, 2023	21.84	21.85	21.61	21.73	769,594	-0.15(-0.69%)

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.