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 (%)
Feb 26, 2021 51.87 51.90 51.07 51.32 564,680 -0.75(-1.45%)
Feb 25, 2021 52.86 53.00 51.83 52.07 465,379 -1.09(-2.06%)
Feb 24, 2021 52.55 53.23 52.31 53.17 418,212 -0.28(-0.53%)
Feb 23, 2021 53.44 53.64 52.63 53.45 566,216 +0.22(+0.41%)
Feb 22, 2021 53.52 53.79 53.22 53.23 540,818 -0.02(-0.04%)
Feb 19, 2021 53.85 53.88 53.18 53.25 681,496 -0.37(-0.69%)
Feb 18, 2021 53.64 53.72 53.32 53.62 315,860 -0.42(-0.77%)
Feb 17, 2021 53.84 54.14 53.72 54.04 353,202 -0.28(-0.52%)
Feb 16, 2021 54.89 54.91 54.31 54.32 339,327 -0.71(-1.29%)
Feb 12, 2021 54.53 55.10 54.52 55.03 275,926 +0.91(+1.67%)
Feb 11, 2021 53.96 54.19 53.83 54.12 289,179 +0.57(+1.06%)
Feb 10, 2021 53.99 54.11 53.49 53.55 306,230 -0.31(-0.58%)
Feb 09, 2021 53.26 53.89 53.24 53.87 267,350 +0.67(+1.26%)
Feb 08, 2021 53.50 53.54 53.07 53.20 298,891 -0.44(-0.83%)
Feb 05, 2021 53.63 53.66 53.39 53.64 267,022 +0.08(+0.16%)
Feb 04, 2021 53.31 53.58 53.14 53.55 280,383 +0.37(+0.69%)
Feb 03, 2021 53.33 53.42 52.87 53.19 443,200 -0.38(-0.70%)
Feb 02, 2021 53.43 53.65 53.19 53.56 453,109 +0.52(+0.98%)
Feb 01, 2021 52.86 53.26 52.72 53.05 619,542 +1.83(+3.57%)
Jan 29, 2021 51.95 52.24 51.20 51.22 575,598 -1.70(-3.21%)
Jan 28, 2021 52.78 53.22 52.75 52.91 521,843 -0.36(-0.67%)
Jan 27, 2021 53.51 53.88 53.09 53.27 783,367 -1.35(-2.47%)
Jan 26, 2021 53.52 54.79 53.40 54.62 717,863 +0.84(+1.56%)
Jan 25, 2021 53.10 53.81 52.94 53.78 788,330 +1.37(+2.61%)
Jan 22, 2021 52.29 52.54 52.05 52.41 470,231 +0.15(+0.29%)
Jan 21, 2021 51.97 52.31 51.77 52.26 407,463 +0.76(+1.48%)
Jan 20, 2021 51.33 51.58 51.21 51.50 324,843 -0.03(-0.05%)
Jan 19, 2021 51.98 51.98 51.22 51.53 411,636 +0.38(+0.74%)
Jan 15, 2021 51.30 51.58 50.90 51.15 502,350 +0.15(+0.30%)
Jan 14, 2021 51.09 51.42 50.98 51.00 340,693 +0.08(+0.15%)
Jan 13, 2021 50.95 51.17 50.87 50.92 319,752 -0.24(-0.46%)
Jan 12, 2021 51.30 51.35 50.73 51.16 630,034 -0.55(-1.06%)
Jan 11, 2021 51.72 51.94 51.55 51.71 629,676 -1.15(-2.18%)
Jan 08, 2021 52.35 52.87 52.17 52.86 587,470 +1.27(+2.47%)
Jan 07, 2021 51.73 51.95 51.34 51.58 490,879 -1.01(-1.92%)
Jan 06, 2021 52.01 53.00 51.99 52.59 382,578 +0.36(+0.69%)
Jan 05, 2021 52.01 52.29 51.72 52.23 504,088 -0.31(-0.59%)
Jan 04, 2021 52.84 53.16 52.27 52.55 797,811 +1.44(+2.82%)
Dec 31, 2020 51.10 51.10 51.10 212,139 -0.27(-0.53%)
Dec 30, 2020 51.40 51.55 51.26 51.38 212,139 -0.08(-0.16%)
Dec 29, 2020 51.62 51.71 51.34 51.46 224,968 -0.06(-0.11%)
Dec 28, 2020 51.65 51.66 51.38 51.52 254,448 +0.77(+1.52%)
Dec 24, 2020 50.55 50.88 50.55 50.74 109,289 +0.13(+0.26%)
Dec 23, 2020 50.76 50.80 50.37 50.61 186,510 +0.12(+0.24%)
Dec 22, 2020 50.49 50.69 50.32 50.49 276,586 +0.30(+0.60%)
Dec 21, 2020 49.54 50.29 49.13 50.19 390,959 -1.67(-3.22%)
Dec 18, 2020 52.01 52.17 51.63 51.86 964,737 +0.84(+1.65%)
Dec 17, 2020 50.84 51.07 50.82 51.02 387,685 +0.63(+1.25%)
Dec 16, 2020 50.21 50.51 50.04 50.39 419,896 +0.54(+1.08%)
Dec 15, 2020 49.77 49.90 49.63 49.85 279,175 +0.85(+1.73%)
Dec 14, 2020 49.26 49.56 48.99 49.00 187,399 +0.15(+0.31%)
Dec 11, 2020 49.00 49.17 48.52 48.85 230,769 -0.76(-1.54%)
Dec 10, 2020 49.46 49.76 49.31 49.61 336,583 +0.96(+1.98%)
Dec 09, 2020 49.29 49.29 48.40 48.65 291,454 -0.04(-0.08%)
Dec 08, 2020 48.92 49.05 48.52 48.69 321,473 -0.49(-1.00%)
Dec 07, 2020 49.05 49.38 49.05 49.18 268,587 -0.15(-0.31%)
Dec 04, 2020 49.34 49.48 49.19 49.33 255,468 +0.27(+0.56%)
Dec 03, 2020 49.25 49.39 48.95 49.05 169,821 +0.01(+0.02%)
Dec 02, 2020 49.22 49.34 48.87 49.05 373,357 -0.69(-1.38%)
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.