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 (%)
Feb 28, 2005	18.73	18.75	18.56	18.63	2,967,912	-0.24(-1.25%)
Feb 25, 2005	18.66	18.91	18.62	18.87	1,787,620	+0.18(+0.97%)
Feb 24, 2005	18.53	18.68	18.38	18.68	2,347,935	+0.22(+1.16%)
Feb 23, 2005	18.48	18.58	18.40	18.47	1,876,741	-0.01(-0.07%)
Feb 22, 2005	18.64	18.81	18.48	18.48	1,135,210	+0.07(+0.40%)
Feb 18, 2005	18.44	18.50	18.32	18.41	948,488	+0.14(+0.77%)
Feb 17, 2005	18.49	18.55	18.26	18.27	1,073,167	-0.03(-0.18%)
Feb 16, 2005	18.33	18.43	18.22	18.30	469,854	-0.15(-0.80%)
Feb 15, 2005	18.39	18.56	18.32	18.45	1,314,046	-0.10(-0.54%)
Feb 14, 2005	18.51	18.56	18.41	18.55	880,940	+0.18(+0.99%)
Feb 11, 2005	18.03	18.45	17.97	18.37	2,597,592	+0.13(+0.70%)
Feb 10, 2005	18.19	18.28	18.11	18.24	1,823,775	+0.23(+1.27%)
Feb 09, 2005	18.11	18.13	17.96	18.01	1,925,393	-0.15(-0.85%)
Feb 08, 2005	17.89	18.23	17.88	18.17	2,004,694	+0.10(+0.56%)
Feb 07, 2005	18.14	18.17	17.99	18.07	1,657,287	-0.13(-0.70%)
Feb 04, 2005	17.91	18.21	17.91	18.19	1,703,410	+0.39(+2.19%)
Feb 03, 2005	17.81	17.89	17.70	17.80	1,472,053	-0.11(-0.64%)
Feb 02, 2005	17.97	17.99	17.80	17.92	2,008,860	-0.18(-1.00%)

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.