Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.98 +0.52 (+1.89%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	19.20	19.29	19.03	19.10	382,370	+0.14(+0.74%)
Nov 26, 2003	19.07	19.08	18.68	18.96	838,240	+0.18(+0.97%)
Nov 25, 2003	18.83	18.85	18.64	18.78	535,319	-0.01(-0.04%)
Nov 24, 2003	18.58	18.81	18.52	18.79	754,773	+0.83(+4.64%)
Nov 21, 2003	17.90	18.15	17.90	17.95	546,924	+0.05(+0.30%)
Nov 20, 2003	17.95	18.03	17.87	17.90	692,879	-0.13(-0.71%)
Nov 19, 2003	17.85	18.08	17.73	18.03	701,062	+0.02(+0.11%)
Nov 18, 2003	18.36	18.36	18.00	18.01	815,178	-0.19(-1.07%)
Nov 17, 2003	18.21	18.38	17.91	18.20	1,070,936	-0.59(-3.15%)
Nov 14, 2003	18.91	19.14	18.78	18.79	1,585,723	-0.12(-0.64%)
Nov 13, 2003	18.75	18.93	18.71	18.91	993,420	+0.22(+1.19%)
Nov 12, 2003	18.30	18.74	18.27	18.69	901,621	+0.62(+3.42%)
Nov 11, 2003	18.03	18.11	18.02	18.07	563,290	+0.04(+0.22%)
Nov 10, 2003	18.42	18.42	17.99	18.03	896,414	-0.52(-2.79%)
Nov 07, 2003	18.57	18.71	18.38	18.55	1,149,493	-0.17(-0.93%)
Nov 06, 2003	18.19	18.81	18.54	18.73	1,171,066	+0.53(+2.92%)
Nov 05, 2003	18.32	18.29	18.02	18.19	1,024,664	-0.09(-0.51%)
Nov 04, 2003	18.32	18.44	18.22	18.29	1,528,590	-0.47(-2.51%)

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.