Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.93 +0.46 (+1.69%)

Streaming Delayed Price Updated: 3:16 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	17.44	17.63	17.44	17.53	2,456,249	+0.33(+1.92%)
Jan 28, 2005	17.22	17.23	17.07	17.20	1,118,248	+0.08(+0.47%)
Jan 27, 2005	17.19	17.22	17.00	17.12	1,672,463	+0.63(+3.83%)
Jan 26, 2005	16.32	16.55	16.32	16.49	912,482	+0.29(+1.78%)
Jan 25, 2005	16.24	16.31	16.14	16.20	856,540	+0.07(+0.46%)
Jan 24, 2005	16.35	16.37	16.11	16.12	1,211,386	-0.11(-0.70%)
Jan 21, 2005	16.30	16.44	16.23	16.24	1,679,902	+0.03(+0.21%)
Jan 20, 2005	16.16	16.35	16.13	16.20	1,384,420	-0.26(-1.55%)
Jan 19, 2005	16.68	16.70	16.41	16.46	1,068,109	-0.31(-1.84%)
Jan 18, 2005	16.56	16.85	16.54	16.77	1,575,159	+0.16(+0.97%)
Jan 14, 2005	16.43	16.68	16.42	16.61	2,194,689	+0.17(+1.06%)
Jan 13, 2005	16.55	16.61	16.35	16.43	826,784	-0.20(-1.21%)
Jan 12, 2005	16.64	16.70	16.41	16.64	1,094,592	+0.23(+1.39%)
Jan 11, 2005	16.49	16.52	16.34	16.41	1,431,584	-0.24(-1.45%)
Jan 10, 2005	16.55	16.72	16.55	16.65	1,116,909	-0.02(-0.12%)
Jan 07, 2005	16.78	16.80	16.47	16.67	759,088	-0.13(-0.76%)
Jan 06, 2005	16.82	16.92	16.73	16.80	986,576	-0.11(-0.68%)
Jan 05, 2005	17.04	17.15	16.89	16.91	1,852,787	-0.28(-1.64%)
Jan 04, 2005	17.65	17.66	17.11	17.19	1,261,675	-0.53(-3.00%)

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.