Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.95 +0.49 (+1.78%)

Streaming Delayed Price Updated: 10:21 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	20.28	20.37	20.16	20.27	1,001,603	-0.11(-0.53%)
Jan 29, 2004	20.43	20.47	20.14	20.38	1,191,003	-0.23(-1.11%)
Jan 28, 2004	20.91	21.17	20.55	20.61	1,040,286	-0.30(-1.45%)
Jan 27, 2004	21.06	21.17	20.91	20.91	1,185,944	+0.02(+0.10%)
Jan 26, 2004	20.76	20.90	20.59	20.89	648,989	+0.11(+0.55%)
Jan 23, 2004	20.90	21.06	20.67	20.78	731,860	-0.51(-2.40%)
Jan 22, 2004	21.51	21.55	21.24	21.29	1,592,269	-0.24(-1.09%)
Jan 21, 2004	21.29	21.60	21.13	21.52	963,068	+0.13(+0.63%)
Jan 20, 2004	21.58	21.58	21.20	21.39	1,158,271	-0.13(-0.59%)
Jan 16, 2004	21.20	21.56	21.17	21.51	1,360,615	+0.44(+2.07%)
Jan 15, 2004	20.96	21.29	20.72	21.08	1,281,760	+0.03(+0.16%)
Jan 14, 2004	20.77	21.06	20.76	21.04	1,497,197	+0.36(+1.72%)
Jan 13, 2004	21.16	21.16	20.55	20.69	1,477,855	-0.18(-0.87%)
Jan 12, 2004	20.73	20.90	20.64	20.87	1,276,553	+0.00(+0.00%)
Jan 09, 2004	21.00	21.26	20.88	20.87	975,864	-0.22(-1.05%)
Jan 08, 2004	20.12	21.19	20.71	21.09	1,448,397	+0.97(+4.81%)
Jan 07, 2004	20.05	20.19	19.87	20.12	1,111,999	-0.37(-1.80%)
Jan 06, 2004	20.54	20.55	20.30	20.49	574,895	-0.05(-0.26%)
Jan 05, 2004	20.27	20.56	20.24	20.55	1,041,477	+0.47(+2.34%)

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.