Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.46 +0.01 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	26.02	26.38	25.96	26.31	1,055,462	+0.10(+0.38%)
Jan 30, 2007	26.02	26.24	26.00	26.21	872,609	+0.35(+1.35%)
Jan 29, 2007	25.80	26.02	25.80	25.86	970,954	-0.18(-0.70%)
Jan 26, 2007	26.08	26.11	25.70	26.04	1,501,214	+0.26(+1.02%)
Jan 25, 2007	26.19	26.26	25.72	25.78	1,892,512	-0.36(-1.36%)
Jan 24, 2007	25.92	26.17	25.87	26.14	1,188,176	+0.42(+1.65%)
Jan 23, 2007	25.40	25.76	25.40	25.72	1,231,621	+0.58(+2.33%)
Jan 22, 2007	25.50	25.53	25.01	25.13	1,493,775	-0.36(-1.40%)
Jan 19, 2007	25.23	25.56	25.18	25.49	1,368,352	+0.21(+0.82%)
Jan 18, 2007	25.75	25.82	25.24	25.28	3,503,528	-0.02(-0.08%)
Jan 17, 2007	25.19	25.41	25.19	25.30	1,170,471	-0.13(-0.50%)
Jan 16, 2007	25.38	25.51	25.29	25.43	1,215,701	+0.17(+0.69%)
Jan 12, 2007	25.12	25.27	25.08	25.25	2,425,451	+0.50(+2.01%)
Jan 11, 2007	24.63	24.88	24.63	24.75	1,015,737	+0.05(+0.19%)
Jan 10, 2007	24.53	24.75	24.50	24.71	1,073,167	-0.22(-0.89%)
Jan 09, 2007	24.96	25.02	24.73	24.93	1,405,101	+0.42(+1.73%)
Jan 08, 2007	24.54	24.60	24.42	24.51	742,126	-0.17(-0.71%)
Jan 05, 2007	24.85	24.88	24.58	24.68	1,650,741	-0.58(-2.31%)
Jan 04, 2007	25.09	25.32	25.06	25.27	3,052,420	-0.03(-0.13%)

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.