Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.46 +0.01 (+0.04%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.95	23.03	22.66	22.72	1,090,624	-0.30(-1.30%)
May 28, 2015	22.96	23.04	22.76	23.02	759,362	-0.03(-0.11%)
May 27, 2015	22.71	23.07	22.69	23.04	936,825	+0.27(+1.21%)
May 26, 2015	22.89	22.91	22.68	22.77	735,306	-0.41(-1.76%)
May 22, 2015	23.19	23.17	23.17	23.17	639,368	-0.15(-0.64%)
May 21, 2015	23.22	23.37	23.22	23.32	812,648	+0.02(+0.11%)
May 20, 2015	23.30	23.38	23.21	23.30	1,070,553	+0.17(+0.72%)
May 19, 2015	23.09	23.21	23.07	23.13	739,488	-0.10(-0.43%)
May 18, 2015	23.16	23.29	23.08	23.23	759,098	-0.35(-1.48%)
May 15, 2015	23.43	23.59	23.34	23.58	892,110	+0.33(+1.43%)
May 14, 2015	23.24	23.33	23.17	23.25	1,646,824	+0.32(+1.42%)
May 13, 2015	23.05	23.12	22.83	22.92	1,522,869	+0.07(+0.29%)
May 12, 2015	22.92	22.97	22.80	22.86	947,086	-0.07(-0.33%)
May 11, 2015	22.88	23.14	22.87	22.93	2,283,382	-0.09(-0.40%)
May 08, 2015	22.82	23.14	22.82	23.02	1,768,172	+0.36(+1.59%)
May 07, 2015	22.86	22.70	22.57	22.66	2,236,927	-0.20(-0.88%)
May 06, 2015	22.79	23.03	22.77	22.86	1,606,916	+0.07(+0.32%)
May 05, 2015	22.66	22.83	22.65	22.79	5,047,924	-0.15(-0.63%)
May 04, 2015	22.98	23.10	22.92	22.94	2,057,525	-0.25(-1.08%)

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.