Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

30.87 -0.32 (-1.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.54 12.96 12.53 12.89 965,239 +0.05(+0.40%)
Dec 30, 2008 12.64 12.84 12.53 12.84 1,282,078 +0.23(+1.80%)
Dec 29, 2008 12.83 12.87 12.48 12.62 2,077,844 +0.14(+1.14%)
Dec 26, 2008 11.94 12.52 11.94 12.47 608,164 +0.19(+1.53%)
Dec 24, 2008 12.28 12.50 12.19 12.28 494,440 +0.01(+0.11%)
Dec 23, 2008 12.43 12.67 12.19 12.27 1,159,291 +0.07(+0.59%)
Dec 22, 2008 12.27 12.33 11.94 12.20 1,779,334 -0.01(-0.11%)
Dec 19, 2008 12.53 12.67 12.11 12.21 2,244,181 -0.49(-3.83%)
Dec 18, 2008 13.10 13.15 12.54 12.70 2,274,326 -0.38(-2.88%)
Dec 17, 2008 12.70 13.22 12.69 13.08 1,579,499 +0.34(+2.70%)
Dec 16, 2008 12.04 12.78 11.98 12.73 1,929,476 +0.60(+4.98%)
Dec 15, 2008 12.10 12.19 11.91 12.13 937,009 +0.06(+0.54%)
Dec 12, 2008 11.61 12.12 11.61 12.06 1,610,325 -0.05(-0.37%)
Dec 11, 2008 12.07 12.41 11.93 12.11 3,881,607 +0.46(+3.96%)
Dec 10, 2008 11.36 11.70 11.34 11.65 1,699,412 +0.26(+2.28%)
Dec 09, 2008 11.34 11.67 11.25 11.39 1,835,772 +0.23(+2.03%)
Dec 08, 2008 10.83 11.28 10.77 11.16 1,368,547 +0.69(+6.63%)
Dec 05, 2008 10.06 10.51 9.851 10.47 2,073,250 +0.04(+0.37%)
Dec 04, 2008 10.56 10.90 10.26 10.43 1,038,426 -0.53(-4.86%)
Dec 03, 2008 10.57 10.99 10.20 10.96 1,700,503 +0.69(+6.70%)
Dec 02, 2008 9.831 10.30 9.682 10.27 1,496,028 +0.62(+6.38%)
Dec 01, 2008 10.23 10.27 9.649 9.656 1,426,625 -0.97(-9.10%)
Nov 28, 2008 10.44 10.64 10.36 10.62 1,120,900 -0.40(-3.65%)
Nov 26, 2008 10.85 11.06 10.65 11.03 1,559,914 -0.22(-1.96%)
Nov 25, 2008 11.61 11.64 10.92 11.25 1,189,168 -0.16(-1.42%)
Nov 24, 2008 10.62 11.59 10.56 11.41 1,443,784 +1.02(+9.81%)
Nov 21, 2008 10.37 10.39 9.753 10.39 3,019,989 +0.79(+8.25%)
Nov 20, 2008 10.19 10.50 9.546 9.598 2,346,344 -0.73(-7.10%)
Nov 19, 2008 11.05 11.21 10.29 10.33 1,198,350 -0.75(-6.74%)
Nov 18, 2008 10.85 11.28 10.72 11.08 1,164,833 +0.07(+0.65%)
Nov 17, 2008 11.23 11.41 10.93 11.01 949,456 -0.10(-0.93%)
Nov 14, 2008 11.27 11.68 11.05 11.11 893,264 -0.69(-5.83%)
Nov 13, 2008 10.80 11.83 10.42 11.80 2,299,627 +1.05(+9.78%)
Nov 12, 2008 11.23 11.27 10.71 10.75 1,362,575 -0.77(-6.70%)
Nov 11, 2008 11.55 11.75 11.30 11.52 1,048,060 -0.04(-0.34%)
Nov 10, 2008 12.23 12.29 11.43 11.56 1,144,553 -0.91(-7.29%)
Nov 07, 2008 12.40 12.56 12.12 12.47 1,753,883 +0.42(+3.45%)
Nov 06, 2008 12.79 12.91 11.96 12.05 2,221,414 -0.54(-4.28%)
Nov 05, 2008 12.97 13.43 12.54 12.59 1,155,218 -0.95(-7.04%)
Nov 04, 2008 12.81 13.55 12.73 13.54 1,868,897 +1.34(+11.01%)
Nov 03, 2008 12.16 12.33 12.05 12.20 1,406,930 +0.19(+1.62%)
Oct 31, 2008 11.67 12.15 11.58 12.01 1,432,322 -0.19(-1.60%)
Oct 30, 2008 12.41 12.46 11.71 12.20 1,552,577 +0.39(+3.30%)
Oct 29, 2008 11.51 12.21 11.47 11.81 1,848,617 +0.66(+5.88%)
Oct 28, 2008 10.53 11.19 10.14 11.15 1,999,743 +0.84(+8.18%)
Oct 27, 2008 10.49 10.88 10.30 10.31 1,268,183 -0.89(-7.94%)
Oct 24, 2008 10.38 11.44 10.38 11.20 1,400,024 -0.54(-4.64%)
Oct 23, 2008 11.45 11.88 11.17 11.75 1,717,148 +0.38(+3.31%)
Oct 22, 2008 11.84 11.89 11.10 11.37 1,717,158 -0.77(-6.36%)
Oct 21, 2008 12.48 12.69 12.11 12.14 935,089 -0.66(-5.12%)
Oct 20, 2008 12.35 12.82 12.23 12.80 875,390 +0.66(+5.45%)
Oct 17, 2008 11.82 12.73 11.82 12.13 1,712,907 +0.10(+0.86%)
Oct 16, 2008 11.97 12.15 11.09 12.03 3,782,075 +1.03(+9.38%)
Oct 15, 2008 12.67 12.67 11.00 11.00 8,170,163 -2.08(-15.88%)
Oct 14, 2008 13.82 13.82 12.84 13.08 2,509,332 -1.09(-7.70%)
Oct 13, 2008 12.94 14.17 12.56 14.17 4,481,011 +0.16(+1.16%)
Oct 10, 2008 13.82 14.65 13.14 14.00 3,043,477 +0.08(+0.61%)
Oct 09, 2008 15.33 15.37 13.79 13.92 2,073,092 -0.62(-4.28%)
Oct 08, 2008 14.96 15.36 14.27 14.54 2,475,066 -0.58(-3.86%)
Oct 07, 2008 16.39 16.49 15.13 15.13 3,138,768 -0.79(-4.97%)
Oct 06, 2008 16.39 16.48 15.32 15.92 1,657,595 -1.02(-6.02%)
Oct 03, 2008 16.88 17.79 16.87 16.94 1,631,729 +0.12(+0.73%)
Oct 02, 2008 16.90 17.12 16.77 16.81 751,560 -0.55(-3.14%)
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.