Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.94 +0.48 (+1.75%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.17	25.41	24.78	24.81	1,961,419	-0.19(-0.77%)
Apr 28, 2022	24.74	25.09	24.52	25.00	2,324,739	+0.34(+1.37%)
Apr 27, 2022	24.71	24.93	24.54	24.67	2,006,414	-0.35(-1.39%)
Apr 26, 2022	25.66	25.71	24.99	25.01	1,933,143	-0.89(-3.42%)
Apr 25, 2022	25.83	25.98	25.39	25.90	4,980,946	-3.30(-11.31%)
Apr 22, 2022	29.71	29.73	29.04	29.20	2,423,530	-0.12(-0.39%)
Apr 21, 2022	29.68	29.89	29.25	29.32	2,678,166	+0.55(+1.91%)
Apr 20, 2022	28.79	28.89	28.48	28.77	1,466,338	+0.15(+0.54%)
Apr 19, 2022	28.15	28.78	28.07	28.61	2,001,929	+0.77(+2.77%)
Apr 18, 2022	27.99	28.08	27.64	27.84	1,637,741	-0.32(-1.13%)
Apr 14, 2022	28.49	28.58	28.14	28.16	1,216,278	-0.25(-0.88%)
Apr 13, 2022	28.08	28.48	28.06	28.41	1,367,870	+0.27(+0.96%)
Apr 12, 2022	28.33	28.64	27.99	28.14	2,793,499	-1.12(-3.82%)
Apr 11, 2022	29.89	30.09	29.22	29.26	1,624,818	-0.91(-3.03%)
Apr 08, 2022	30.00	30.35	29.84	30.17	1,201,573	+0.56(+1.88%)
Apr 07, 2022	29.46	29.78	29.35	29.62	1,972,698	+0.16(+0.56%)
Apr 06, 2022	29.19	29.50	29.02	29.45	1,566,544	+0.01(+0.03%)
Apr 05, 2022	29.53	29.62	29.34	29.44	1,970,641	-0.64(-2.11%)
Apr 04, 2022	30.00	30.24	29.89	30.08	1,973,315	+0.10(+0.32%)

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.