Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

20.00 -0.33 (-1.62%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 25.37 25.45 25.22 25.26 384,602 -0.05(-0.19%)
Dec 28, 2006 25.33 25.40 25.20 25.31 943,131 +0.01(+0.03%)
Dec 27, 2006 25.01 25.33 25.00 25.30 1,683,026 +0.38(+1.54%)
Dec 26, 2006 24.75 24.97 24.75 24.92 337,587 +0.07(+0.27%)
Dec 22, 2006 25.06 25.08 24.75 24.85 335,058 -0.21(-0.83%)
Dec 21, 2006 25.14 25.21 24.94 25.06 838,389 -0.06(-0.24%)
Dec 20, 2006 25.29 25.41 25.11 25.12 921,409 +0.13(+0.51%)
Dec 19, 2006 24.87 25.07 24.84 24.99 1,058,140 +0.53(+2.17%)
Dec 18, 2006 24.68 24.69 24.42 24.46 406,622 -0.39(-1.57%)
Dec 15, 2006 25.10 25.14 24.77 24.85 469,259 -0.10(-0.40%)
Dec 14, 2006 24.91 25.05 24.87 24.95 500,057 +0.18(+0.73%)
Dec 13, 2006 24.63 24.77 24.61 24.77 686,333 +0.16(+0.66%)
Dec 12, 2006 24.59 24.66 24.47 24.61 551,536 -0.18(-0.73%)
Dec 11, 2006 24.81 24.87 24.76 24.79 321,816 +0.00(+0.00%)
Dec 08, 2006 25.01 25.08 24.74 24.79 568,051 -0.07(-0.27%)
Dec 07, 2006 25.05 25.17 24.85 24.86 677,108 +0.11(+0.46%)
Dec 06, 2006 24.80 24.92 24.70 24.74 553,173 -0.20(-0.81%)
Dec 05, 2006 24.82 24.96 24.74 24.94 2,123,423 -0.08(-0.32%)
Dec 04, 2006 24.94 25.09 24.86 25.02 615,512 -0.13(-0.51%)
Dec 01, 2006 25.22 25.50 24.96 25.15 1,116,463 +0.07(+0.27%)
Nov 30, 2006 25.12 25.18 24.92 25.08 582,185 +0.04(+0.16%)
Nov 29, 2006 25.08 25.13 24.90 25.04 503,926 -0.08(-0.32%)
Nov 28, 2006 25.02 25.13 24.79 25.12 608,222 +0.30(+1.19%)
Nov 27, 2006 25.24 25.27 24.79 24.83 697,492 -0.46(-1.83%)
Nov 24, 2006 25.14 25.37 25.12 25.29 155,180 -0.21(-0.82%)
Nov 22, 2006 25.45 25.51 25.39 25.50 739,002 +0.19(+0.74%)
Nov 21, 2006 25.22 25.32 25.21 25.31 1,953,810 +0.17(+0.67%)
Nov 20, 2006 25.19 25.23 25.05 25.14 984,939 +0.02(+0.08%)
Nov 17, 2006 24.99 25.19 24.99 25.12 801,937 -0.12(-0.48%)
Nov 16, 2006 25.23 25.25 25.14 25.24 1,245,755 +0.02(+0.08%)
Nov 15, 2006 25.18 25.35 25.10 25.22 2,303,003 +0.54(+2.21%)
Nov 14, 2006 24.53 24.71 24.32 24.68 1,048,916 +0.26(+1.07%)
Nov 13, 2006 24.38 24.45 24.35 24.42 686,928 -0.01(-0.05%)
Nov 10, 2006 24.42 24.46 24.34 24.43 300,838 +0.18(+0.75%)
Nov 09, 2006 24.39 24.42 24.20 24.25 1,065,728 +0.00(+0.00%)
Nov 08, 2006 24.02 24.27 24.02 24.25 569,985 +0.07(+0.31%)
Nov 07, 2006 24.18 24.34 24.14 24.18 695,111 +0.25(+1.04%)
Nov 06, 2006 23.74 23.95 23.73 23.93 806,995 +0.40(+1.71%)
Nov 03, 2006 23.52 23.59 23.42 23.52 953,695 +0.22(+0.95%)
Nov 02, 2006 23.27 23.41 23.20 23.30 341,902 +0.07(+0.32%)
Nov 01, 2006 23.52 23.60 23.19 23.23 488,303 -0.18(-0.78%)
Oct 31, 2006 23.53 23.56 23.32 23.41 610,156 -0.22(-0.94%)
Oct 30, 2006 23.48 23.68 23.45 23.63 395,017 -0.02(-0.09%)
Oct 27, 2006 23.89 23.97 23.62 23.65 836,752 -0.70(-2.87%)
Oct 26, 2006 24.13 24.43 24.09 24.35 1,087,450 +0.32(+1.34%)
Oct 25, 2006 23.81 24.06 23.81 24.03 2,184,423 +0.39(+1.65%)
Oct 24, 2006 23.59 23.71 23.54 23.64 1,442,296 +0.09(+0.37%)
Oct 23, 2006 23.30 23.60 23.30 23.55 903,704 +0.08(+0.34%)
Oct 20, 2006 23.52 23.54 23.41 23.47 1,842,968 +0.11(+0.49%)
Oct 19, 2006 23.32 23.52 23.16 23.36 1,626,043 +0.42(+1.85%)
Oct 18, 2006 23.07 23.11 22.80 22.93 1,132,085 +0.07(+0.29%)
Oct 17, 2006 23.03 23.04 22.72 22.87 1,529,632 -0.46(-1.99%)
Oct 16, 2006 23.31 23.38 22.99 23.33 1,277,446 -0.21(-0.88%)
Oct 13, 2006 23.63 23.68 23.43 23.54 1,175,530 -0.34(-1.44%)
Oct 12, 2006 23.71 23.89 23.65 23.88 496,635 +0.27(+1.14%)
Oct 11, 2006 23.39 23.79 23.38 23.61 1,727,066 +0.16(+0.69%)
Oct 10, 2006 23.44 23.48 23.33 23.45 773,519 -0.11(-0.49%)
Oct 09, 2006 23.43 23.60 23.38 23.56 360,499 +0.13(+0.57%)
Oct 06, 2006 23.49 23.52 23.25 23.43 713,411 -0.05(-0.23%)
Oct 05, 2006 23.48 23.53 23.37 23.48 839,579 -0.11(-0.48%)
Oct 04, 2006 23.32 23.64 23.28 23.60 1,084,772 +0.14(+0.60%)
Oct 03, 2006 23.30 23.57 23.27 23.46 627,266 +0.05(+0.20%)
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.