Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

30.87 -0.32 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 24.00 23.84 23.84 23.84 969,009 -0.17(-0.72%)
Dec 30, 2014 24.12 24.14 23.94 24.01 555,273 -0.28(-1.15%)
Dec 29, 2014 24.13 24.38 24.09 24.29 416,805 +0.08(+0.34%)
Dec 26, 2014 24.15 24.26 24.13 24.21 204,560 +0.05(+0.20%)
Dec 24, 2014 24.23 24.16 24.16 24.16 205,577 -0.05(-0.20%)
Dec 23, 2014 24.14 24.26 24.11 24.21 671,537 +0.21(+0.89%)
Dec 22, 2014 23.96 24.05 23.86 24.00 538,648 +0.11(+0.45%)
Dec 19, 2014 23.68 23.95 23.65 23.89 1,270,785 -0.18(-0.75%)
Dec 18, 2014 23.78 24.07 23.69 24.07 1,082,662 +1.02(+4.42%)
Dec 17, 2014 22.76 23.20 22.72 23.05 1,534,574 -0.30(-1.30%)
Dec 16, 2014 23.03 23.70 22.99 23.36 713,439 +0.25(+1.07%)
Dec 15, 2014 23.71 23.75 22.99 23.11 694,553 -0.50(-2.12%)
Dec 12, 2014 24.10 24.15 23.57 23.61 734,836 -0.53(-2.18%)
Dec 11, 2014 24.14 24.37 24.09 24.14 739,623 +0.16(+0.65%)
Dec 10, 2014 24.28 24.28 23.91 23.98 730,613 -0.18(-0.75%)
Dec 09, 2014 24.03 24.22 24.01 24.16 775,599 +0.01(+0.03%)
Dec 08, 2014 24.28 24.36 24.11 24.15 471,249 -0.26(-1.08%)
Dec 05, 2014 24.50 24.51 24.45 24.42 383,532 +0.08(+0.34%)
Dec 04, 2014 24.16 24.40 24.01 24.33 670,211 -0.27(-1.10%)
Dec 03, 2014 24.60 24.67 24.51 24.60 531,428 +0.05(+0.20%)
Dec 02, 2014 24.82 24.86 24.55 24.56 515,194 -0.21(-0.83%)
Dec 01, 2014 24.90 24.97 24.74 24.76 908,617 +0.06(+0.23%)
Nov 28, 2014 24.56 24.80 24.54 24.70 611,875 +0.38(+1.55%)
Nov 26, 2014 24.36 24.33 24.33 24.33 557,247 +0.07(+0.27%)
Nov 25, 2014 24.21 24.38 24.15 24.26 679,112 +0.02(+0.07%)
Nov 24, 2014 24.30 24.35 24.12 24.24 914,241 +0.42(+1.76%)
Nov 21, 2014 23.98 24.00 23.77 23.82 791,208 +0.30(+1.29%)
Nov 20, 2014 23.40 23.54 23.35 23.52 796,829 -0.25(-1.04%)
Nov 19, 2014 23.86 23.89 23.68 23.77 537,187 +0.12(+0.52%)
Nov 18, 2014 23.62 23.69 23.56 23.64 636,490 +0.39(+1.66%)
Nov 17, 2014 23.24 23.35 23.19 23.26 486,451 +0.05(+0.21%)
Nov 14, 2014 23.03 23.26 23.02 23.21 499,477 -0.08(-0.35%)
Nov 13, 2014 23.26 23.40 23.19 23.29 1,202,124 +0.21(+0.89%)
Nov 12, 2014 22.77 23.25 22.74 23.08 1,767,833 +0.10(+0.43%)
Nov 11, 2014 22.99 23.02 22.94 22.99 750,699 +0.07(+0.32%)
Nov 10, 2014 23.02 23.03 22.89 22.91 607,290 +0.21(+0.94%)
Nov 07, 2014 22.66 22.74 22.52 22.70 590,669 -0.32(-1.39%)
Nov 06, 2014 23.09 23.26 22.99 23.02 668,917 +0.28(+1.23%)
Nov 05, 2014 22.89 22.90 22.71 22.74 759,211 -0.07(-0.29%)
Nov 04, 2014 22.88 22.90 22.73 22.80 508,182 -0.04(-0.18%)
Nov 03, 2014 22.94 22.99 22.80 22.85 408,887 -0.12(-0.54%)
Oct 31, 2014 22.95 23.00 22.83 22.97 778,506 +0.38(+1.67%)
Oct 30, 2014 22.30 22.64 22.30 22.59 537,665 +0.04(+0.18%)
Oct 29, 2014 22.71 22.84 22.47 22.55 638,077 -0.11(-0.47%)
Oct 28, 2014 22.58 22.66 22.48 22.66 689,460 +0.39(+1.77%)
Oct 27, 2014 22.02 22.20 22.20 22.26 670,302 +0.07(+0.30%)
Oct 24, 2014 22.19 22.25 22.07 22.20 1,150,671 +0.24(+1.09%)
Oct 23, 2014 21.91 22.06 21.84 21.96 1,106,807 +0.29(+1.33%)
Oct 22, 2014 21.83 21.98 21.65 21.67 2,084,253 -0.87(-3.87%)
Oct 21, 2014 22.25 22.57 22.25 22.54 1,685,663 +0.03(+0.15%)
Oct 20, 2014 22.24 22.51 22.20 22.51 1,108,886 -0.57(-2.46%)
Oct 17, 2014 23.11 23.34 22.94 23.08 828,593 +0.36(+1.59%)
Oct 16, 2014 22.32 22.94 22.29 22.71 1,259,828 -0.52(-2.23%)
Oct 15, 2014 23.22 23.28 22.82 23.23 1,368,323 -0.20(-0.84%)
Oct 14, 2014 23.54 23.57 23.37 23.43 1,205,630 -0.12(-0.52%)
Oct 13, 2014 23.84 23.91 23.55 23.55 702,314 -0.35(-1.48%)
Oct 10, 2014 24.13 24.21 23.89 23.91 948,162 -0.40(-1.66%)
Oct 09, 2014 24.79 24.90 24.30 24.31 990,993 -0.85(-3.40%)
Oct 08, 2014 24.84 25.19 24.69 25.16 687,188 +0.39(+1.56%)
Oct 07, 2014 25.00 25.07 24.78 24.78 490,124 -0.67(-2.62%)
Oct 06, 2014 25.34 25.48 25.29 25.44 475,716 +0.31(+1.24%)
Oct 03, 2014 25.18 25.25 25.04 25.13 570,476 -0.01(-0.03%)
Oct 02, 2014 25.38 25.39 25.00 25.14 1,185,683 -0.36(-1.42%)
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.