Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

21.01 +0.40 (+1.94%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 53.49 53.64 53.32 53.55 1,398,808 -0.31(-0.58%)
Apr 29, 2021 54.35 54.37 53.63 53.86 551,446 -0.04(-0.07%)
Apr 28, 2021 53.94 54.20 53.76 53.90 728,018 -0.21(-0.38%)
Apr 27, 2021 54.26 54.71 53.92 54.11 1,330,827 -1.47(-2.64%)
Apr 26, 2021 55.70 55.78 55.16 55.57 1,256,914 -2.19(-3.80%)
Apr 23, 2021 57.06 57.89 57.03 57.77 1,034,748 +0.35(+0.61%)
Apr 22, 2021 56.93 57.60 56.77 57.42 1,760,190 +0.07(+0.12%)
Apr 21, 2021 56.73 57.41 56.70 57.35 952,051 +0.72(+1.27%)
Apr 20, 2021 56.77 56.91 56.28 56.63 505,334 -0.69(-1.20%)
Apr 19, 2021 57.64 57.64 57.30 57.32 486,254 -0.19(-0.33%)
Apr 16, 2021 57.28 57.60 57.26 57.51 469,301 +0.10(+0.18%)
Apr 15, 2021 56.87 57.55 56.87 57.41 524,368 +0.83(+1.47%)
Apr 14, 2021 56.86 56.95 56.43 56.58 433,974 -0.59(-1.03%)
Apr 13, 2021 56.65 57.19 56.65 57.16 312,355 +0.54(+0.95%)
Apr 12, 2021 56.66 56.88 56.62 56.62 442,272 -0.67(-1.17%)
Apr 09, 2021 57.04 57.35 56.99 57.29 431,859 +0.34(+0.60%)
Apr 08, 2021 56.68 57.30 56.66 56.95 1,028,020 +1.27(+2.28%)
Apr 07, 2021 55.51 55.82 55.39 55.69 703,420 +0.40(+0.72%)
Apr 06, 2021 55.03 55.56 54.98 55.29 476,983 -0.59(-1.05%)
Apr 05, 2021 55.50 56.01 55.31 55.88 397,173 +0.85(+1.55%)
Apr 01, 2021 54.54 55.10 54.42 55.02 660,216 +1.11(+2.05%)
Mar 31, 2021 54.06 54.40 53.92 53.92 564,398 +0.27(+0.51%)
Mar 30, 2021 53.61 53.80 53.46 53.64 333,565 -0.13(-0.25%)
Mar 29, 2021 53.59 53.92 53.56 53.78 309,823 -0.24(-0.44%)
Mar 26, 2021 53.48 54.06 53.28 54.01 411,868 +0.02(+0.04%)
Mar 25, 2021 53.55 54.03 53.30 53.99 980,440 +1.18(+2.24%)
Mar 24, 2021 53.18 53.18 52.72 52.81 498,688 -0.95(-1.76%)
Mar 23, 2021 54.58 54.66 53.71 53.76 711,371 -0.52(-0.96%)
Mar 22, 2021 53.89 54.39 53.86 54.28 286,908 +0.30(+0.56%)
Mar 19, 2021 53.49 54.13 53.28 53.98 478,186 +1.03(+1.95%)
Mar 18, 2021 53.51 53.64 52.92 52.95 405,835 -0.27(-0.52%)
Mar 17, 2021 53.25 53.36 52.85 53.22 244,348 -0.13(-0.25%)
Mar 16, 2021 53.18 53.44 53.04 53.35 409,838 +0.24(+0.45%)
Mar 15, 2021 53.26 53.47 53.05 53.12 322,797 -0.17(-0.32%)
Mar 12, 2021 53.06 53.32 52.88 53.29 306,838 -0.40(-0.74%)
Mar 11, 2021 53.34 53.73 53.06 53.68 318,720 +0.21(+0.39%)
Mar 10, 2021 53.62 53.76 53.28 53.47 480,101 +1.59(+3.06%)
Mar 09, 2021 51.59 52.04 51.59 51.89 392,935 +1.18(+2.33%)
Mar 08, 2021 50.72 51.18 50.61 50.70 627,886 -0.53(-1.03%)
Mar 05, 2021 51.23 51.31 50.65 51.23 908,987 +0.56(+1.10%)
Mar 04, 2021 51.53 51.69 50.46 50.68 936,137 -0.28(-0.56%)
Mar 03, 2021 51.33 51.41 50.87 50.96 493,123 -1.23(-2.36%)
Mar 02, 2021 52.17 52.36 52.04 52.19 1,016,841 +0.13(+0.25%)
Mar 01, 2021 51.91 52.36 51.84 52.06 1,052,616 +0.62(+1.21%)
Feb 26, 2021 51.98 52.02 51.19 51.43 563,436 -0.76(-1.45%)
Feb 25, 2021 52.97 53.12 51.95 52.19 464,354 -1.10(-2.06%)
Feb 24, 2021 52.66 53.35 52.43 53.29 417,291 -0.28(-0.53%)
Feb 23, 2021 53.56 53.76 52.75 53.57 564,969 +0.22(+0.41%)
Feb 22, 2021 53.64 53.91 53.34 53.35 539,628 -0.02(-0.04%)
Feb 19, 2021 53.97 53.99 53.29 53.37 679,995 -0.37(-0.69%)
Feb 18, 2021 53.76 53.83 53.44 53.74 315,165 -0.42(-0.77%)
Feb 17, 2021 53.96 54.26 53.84 54.16 352,424 -0.28(-0.52%)
Feb 16, 2021 55.02 55.03 54.43 54.44 338,580 -0.71(-1.29%)
Feb 12, 2021 54.65 55.22 54.64 55.15 275,319 +0.91(+1.67%)
Feb 11, 2021 54.08 54.30 53.95 54.24 288,542 +0.57(+1.06%)
Feb 10, 2021 54.11 54.23 53.61 53.67 305,555 -0.31(-0.58%)
Feb 09, 2021 53.38 54.00 53.36 53.98 266,761 +0.67(+1.26%)
Feb 08, 2021 53.62 53.65 53.19 53.31 298,233 -0.44(-0.83%)
Feb 05, 2021 53.75 53.78 53.50 53.76 266,434 +0.09(+0.16%)
Feb 04, 2021 53.43 53.70 53.26 53.67 279,765 +0.37(+0.69%)
Feb 03, 2021 53.45 53.54 52.98 53.30 442,224 -0.38(-0.70%)
Feb 02, 2021 53.55 53.77 53.30 53.68 452,111 +0.52(+0.98%)
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.