Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

20.18 -0.15 (-0.76%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 19.46 19.96 19.46 19.95 447,537 +0.38(+1.96%)
Dec 28, 2012 19.77 19.81 19.56 19.56 394,330 -0.45(-2.25%)
Dec 27, 2012 19.94 20.03 19.83 20.01 477,354 +0.35(+1.80%)
Dec 26, 2012 19.83 19.87 19.61 19.66 257,343 -0.12(-0.61%)
Dec 24, 2012 19.80 19.88 19.70 19.78 137,066 -0.11(-0.53%)
Dec 21, 2012 19.77 19.92 19.72 19.89 623,558 -0.26(-1.31%)
Dec 20, 2012 20.06 20.17 19.96 20.15 1,182,721 +0.37(+1.86%)
Dec 19, 2012 19.95 19.98 19.77 19.78 869,947 +0.05(+0.27%)
Dec 18, 2012 19.70 19.86 19.64 19.73 866,844 -0.05(-0.27%)
Dec 17, 2012 19.70 19.80 19.62 19.78 622,554 +0.00(+0.00%)
Dec 14, 2012 19.67 19.87 19.66 19.78 1,820,193 +0.11(+0.53%)
Dec 13, 2012 19.68 19.80 19.61 19.67 1,126,610 -0.10(-0.49%)
Dec 12, 2012 19.80 19.90 19.76 19.77 1,900,158 +0.01(+0.04%)
Dec 11, 2012 19.80 19.92 19.72 19.76 1,061,739 +0.18(+0.92%)
Dec 10, 2012 19.55 19.59 19.52 19.58 427,939 -0.05(-0.23%)
Dec 07, 2012 19.55 19.64 19.47 19.63 646,589 -0.02(-0.08%)
Dec 06, 2012 19.64 19.65 19.51 19.64 960,569 +0.11(+0.54%)
Dec 05, 2012 19.56 19.64 19.42 19.54 856,607 -0.17(-0.88%)
Dec 04, 2012 19.70 19.82 19.67 19.71 1,006,045 +0.26(+1.35%)
Nov 30, 2012 19.38 19.59 19.34 19.45 2,076,227 +0.07(+0.35%)
Nov 29, 2012 19.64 19.64 19.34 19.38 1,571,525 -0.17(-0.85%)
Nov 28, 2012 19.37 19.63 19.32 19.55 1,927,731 +0.05(+0.27%)
Nov 27, 2012 19.49 19.58 19.40 19.49 552,135 +0.07(+0.35%)
Nov 26, 2012 19.31 19.43 19.30 19.43 370,790 -0.11(-0.58%)
Nov 23, 2012 19.39 19.56 19.38 19.54 339,696 +0.43(+2.24%)
Nov 21, 2012 19.10 19.14 19.04 19.11 383,980 -0.09(-0.47%)
Nov 20, 2012 18.86 19.25 18.83 19.20 1,325,417 +0.36(+1.92%)
Nov 19, 2012 18.75 18.88 18.75 18.84 505,156 +0.20(+1.09%)
Nov 16, 2012 18.77 18.78 18.50 18.64 861,027 -0.08(-0.40%)
Nov 15, 2012 18.92 18.97 18.65 18.71 1,819,679 -0.14(-0.76%)
Nov 14, 2012 19.16 19.19 18.82 18.86 978,755 -0.24(-1.26%)
Nov 13, 2012 19.04 19.25 19.01 19.10 575,239 +0.11(+0.59%)
Nov 12, 2012 19.08 19.10 18.92 18.98 568,705 -0.04(-0.20%)
Nov 09, 2012 19.00 19.22 18.98 19.02 725,732 +0.09(+0.48%)
Nov 08, 2012 19.07 19.13 18.93 18.93 414,424 -0.16(-0.83%)
Nov 07, 2012 19.13 19.16 18.91 19.09 1,847,104 -0.30(-1.55%)
Nov 06, 2012 19.32 19.48 19.30 19.39 441,138 +0.12(+0.62%)
Nov 05, 2012 19.19 19.30 19.15 19.27 525,969 -0.11(-0.54%)
Nov 02, 2012 19.55 19.55 19.36 19.37 1,373,314 +0.08(+0.43%)
Nov 01, 2012 19.04 19.31 19.03 19.29 2,379,490 +0.44(+2.35%)
Oct 31, 2012 18.90 18.95 18.74 18.85 909,630 +0.29(+1.58%)
Oct 26, 2012 18.71 18.55 18.55 18.55 922,667 -0.25(-1.32%)
Oct 25, 2012 18.97 19.01 18.80 18.80 954,598 -0.14(-0.71%)
Oct 24, 2012 18.99 19.04 18.84 18.94 1,359,701 -0.19(-0.98%)
Oct 23, 2012 19.24 19.28 19.01 19.13 819,292 +0.64(+3.46%)
Oct 19, 2012 18.65 18.68 18.46 18.49 1,053,598 -0.43(-2.26%)
Oct 18, 2012 18.92 19.07 18.87 18.92 679,113 +0.04(+0.20%)
Oct 17, 2012 18.77 18.98 18.70 18.88 1,142,807 +0.28(+1.50%)
Oct 16, 2012 18.43 18.63 18.40 18.60 759,985 +0.33(+1.81%)
Oct 15, 2012 18.25 18.27 18.11 18.27 952,726 +0.14(+0.75%)
Oct 12, 2012 18.31 18.38 18.09 18.13 624,020 +0.08(+0.46%)
Oct 11, 2012 18.18 18.26 18.04 18.05 752,217 +0.29(+1.61%)
Oct 10, 2012 17.89 17.95 17.72 17.77 569,690 -0.02(-0.08%)
Oct 09, 2012 18.04 18.11 17.74 17.78 727,218 -0.44(-2.39%)
Oct 08, 2012 18.20 18.23 18.13 18.22 543,104 +0.03(+0.17%)
Oct 05, 2012 18.12 18.38 18.12 18.19 691,682 +0.21(+1.17%)
Oct 04, 2012 17.89 17.99 17.85 17.98 617,069 +0.28(+1.57%)
Oct 03, 2012 17.67 17.74 17.62 17.70 500,407 +0.00(+0.00%)
Oct 02, 2012 17.80 17.83 17.62 17.70 428,790 +0.02(+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.