Koninklijke Philips Electronics ADR (NY: PHG )

35.77 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 35.48 35.90 35.13 35.18 1,579,003 -0.70(-1.95%)
Nov 29, 2021 36.44 36.46 35.53 35.88 1,815,543 -1.26(-3.39%)
Nov 26, 2021 37.66 37.81 37.01 37.14 763,622 -1.94(-4.96%)
Nov 24, 2021 38.56 39.14 38.48 39.08 909,570 +0.76(+1.98%)
Nov 23, 2021 38.27 38.61 38.10 38.32 1,205,504 -0.53(-1.36%)
Nov 22, 2021 39.56 39.66 38.84 38.85 1,283,874 -2.44(-5.91%)
Nov 19, 2021 41.90 42.12 41.24 41.29 848,902 -0.99(-2.34%)
Nov 18, 2021 42.61 42.63 42.24 42.28 1,104,376 +0.97(+2.35%)
Nov 17, 2021 41.67 41.92 41.28 41.31 982,533 -0.36(-0.86%)
Nov 16, 2021 41.92 42.13 41.63 41.67 1,059,194 -0.49(-1.16%)
Nov 15, 2021 42.45 42.74 42.08 42.16 1,804,365 -5.46(-11.47%)
Nov 12, 2021 47.54 47.74 47.47 47.62 397,641 +0.08(+0.17%)
Nov 11, 2021 47.76 47.79 47.52 47.54 727,682 -0.41(-0.86%)
Nov 10, 2021 48.07 47.86 47.95 311,571 -0.06(-0.12%)
Nov 09, 2021 47.96 48.14 47.92 48.01 310,706 -0.14(-0.29%)
Nov 08, 2021 48.04 48.31 47.89 48.15 470,081 +0.43(+0.90%)
Nov 05, 2021 47.55 47.79 47.49 47.72 400,940 +0.50(+1.06%)
Nov 04, 2021 47.38 47.47 47.13 47.22 426,583 -0.36(-0.76%)
Nov 03, 2021 47.23 47.62 47.03 47.58 490,384 +0.15(+0.32%)
Nov 02, 2021 47.63 47.75 47.41 47.43 377,995 +0.01(+0.02%)
Nov 01, 2021 47.29 47.50 47.16 47.42 354,653 +0.17(+0.36%)
Oct 29, 2021 47.11 47.31 47.00 47.25 487,852 -0.19(-0.40%)
Oct 28, 2021 47.36 47.65 47.34 47.44 463,864 +0.35(+0.74%)
Oct 27, 2021 47.42 47.58 47.06 47.09 548,148 -0.59(-1.24%)
Oct 26, 2021 47.75 47.68 556,421 -0.15(-0.31%)
Oct 25, 2021 47.96 48.16 47.76 47.83 676,152 -0.24(-0.50%)
Oct 22, 2021 47.89 48.19 47.66 48.07 842,664 +0.57(+1.20%)
Oct 21, 2021 47.14 47.69 47.04 47.50 1,013,935 +0.85(+1.82%)
Oct 20, 2021 46.50 46.91 46.39 46.65 1,142,260 +1.71(+3.81%)
Oct 19, 2021 44.12 45.06 44.02 44.94 1,761,451 +1.74(+4.03%)
Oct 18, 2021 43.30 44.01 42.63 43.20 1,867,496 -1.37(-3.07%)
Oct 15, 2021 44.14 44.77 44.07 44.57 1,121,124 +0.60(+1.36%)
Oct 14, 2021 43.80 44.13 43.77 43.97 959,234 +0.26(+0.59%)
Oct 13, 2021 43.37 43.88 43.37 43.71 586,963 +0.58(+1.34%)
Oct 12, 2021 43.08 43.26 43.01 43.13 799,720 -0.50(-1.15%)
Oct 11, 2021 44.09 44.19 43.49 43.63 874,681 +0.53(+1.23%)
Oct 08, 2021 43.46 43.48 43.04 43.10 564,661 -0.03(-0.07%)
Oct 07, 2021 42.89 43.35 42.87 43.13 1,283,883 +0.10(+0.23%)
Oct 06, 2021 42.66 43.04 42.47 43.03 1,020,287 -0.31(-0.72%)
Oct 05, 2021 43.17 43.66 43.13 43.34 877,596 -0.13(-0.30%)
Oct 04, 2021 43.97 44.05 43.17 43.47 973,810 -0.67(-1.52%)
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.