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 (%)
May 29, 2020	43.36	43.39	42.49	42.98	1,024,171	+0.53(+1.25%)
May 28, 2020	42.14	43.15	42.14	42.45	642,844	+0.78(+1.88%)
May 27, 2020	41.37	41.72	40.88	41.67	761,389	-0.59(-1.39%)
May 26, 2020	42.82	42.92	42.24	42.25	701,446	+0.16(+0.38%)
May 22, 2020	41.63	42.12	41.54	42.09	628,802	-0.19(-0.45%)
May 21, 2020	43.05	43.07	42.23	42.28	775,081	-0.39(-0.91%)
May 20, 2020	42.53	43.01	42.20	42.67	1,367,575	+2.00(+4.93%)
May 19, 2020	40.99	41.29	40.66	40.66	945,464	-0.23(-0.55%)
May 18, 2020	39.98	41.07	39.92	40.89	1,101,283	+1.90(+4.87%)
May 15, 2020	38.68	39.01	38.58	38.99	744,938	+0.16(+0.41%)
May 14, 2020	38.60	38.83	38.33	38.83	1,229,086	-1.02(-2.56%)
May 13, 2020	40.31	40.42	39.69	39.85	1,500,829	+0.42(+1.05%)
May 12, 2020	40.64	40.67	39.42	39.43	2,427,378	-0.96(-2.39%)
May 11, 2020	40.30	40.55	40.14	40.40	2,338,482	-0.55(-1.34%)
May 08, 2020	40.63	41.08	40.46	40.95	1,377,654	+0.42(+1.03%)
May 07, 2020	40.59	40.69	40.15	40.53	1,829,610	+0.16(+0.40%)
May 06, 2020	40.69	40.94	40.36	40.37	1,678,500	-0.43(-1.04%)
May 05, 2020	40.54	41.45	40.41	40.80	1,071,455	+1.24(+3.14%)
May 04, 2020	39.40	39.63	39.08	39.55	920,554	-0.07(-0.19%)

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.