Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.38 -0.60 (-2.14%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.39	25.48	25.17	25.32	5,701,360	+0.24(+0.96%)
Jan 30, 2017	25.25	25.27	24.99	25.08	5,360,912	-0.46(-1.79%)
Jan 27, 2017	25.62	25.64	25.50	25.54	4,495,383	-0.13(-0.50%)
Jan 26, 2017	25.69	25.85	25.66	25.67	5,012,973	+0.03(+0.13%)
Jan 25, 2017	25.65	25.73	25.53	25.64	2,643,224	+0.34(+1.33%)
Jan 24, 2017	25.15	25.45	25.15	25.30	3,880,699	-0.61(-2.36%)
Jan 23, 2017	25.86	25.94	25.75	25.91	1,419,662	+0.11(+0.43%)
Jan 20, 2017	25.79	25.81	25.67	25.80	1,327,930	-0.16(-0.60%)
Jan 19, 2017	26.02	26.02	25.84	25.95	952,324	-0.11(-0.43%)
Jan 18, 2017	25.97	26.19	25.97	26.07	1,086,535	-0.02(-0.07%)
Jan 17, 2017	26.10	26.17	26.03	26.08	2,618,417	-0.41(-1.56%)
Jan 13, 2017		26.50	26.50	26.50	0	+0.13(+0.49%)
Jan 12, 2017	26.33	26.39	26.21	26.37	1,293,424	-0.11(-0.42%)
Jan 11, 2017	26.31	26.52	26.28	26.48	1,727,532	+0.13(+0.49%)
Jan 10, 2017	26.20	26.39	26.20	26.35	1,391,948	+0.17(+0.66%)
Jan 09, 2017	25.93	26.22	25.89	26.18	1,186,568	+0.28(+1.10%)
Jan 06, 2017	25.89	25.96	25.85	25.89	848,588	-0.03(-0.13%)
Jan 05, 2017	25.79	25.97	25.79	25.93	1,045,038	+0.19(+0.74%)
Jan 04, 2017	25.64	25.81	25.59	25.74	1,305,106	-0.27(-1.03%)

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.