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 (%)
Jul 29, 2016	22.99	23.05	22.89	22.89	3,304,220	+0.00(+0.00%)
Jul 28, 2016	22.90	22.98	22.84	22.89	4,536,365	-0.03(-0.11%)
Jul 27, 2016	23.13	23.20	22.77	22.92	7,312,415	-0.13(-0.56%)
Jul 26, 2016	23.07	23.19	22.96	23.05	4,077,132	+0.11(+0.49%)
Jul 25, 2016	23.02	23.03	22.78	22.94	2,711,342	+0.44(+1.95%)
Jul 22, 2016	22.53	22.62	22.45	22.50	1,219,787	+0.18(+0.81%)
Jul 21, 2016	22.40	22.49	22.22	22.32	1,281,964	-0.11(-0.50%)
Jul 20, 2016	22.41	22.51	22.34	22.43	980,181	+0.39(+1.76%)
Jul 19, 2016	21.99	22.12	21.98	22.04	1,358,265	-0.16(-0.74%)
Jul 18, 2016	22.16	22.33	22.05	22.20	1,038,831	+0.01(+0.04%)
Jul 15, 2016	22.29	22.35	22.15	22.20	1,265,826	-0.10(-0.46%)
Jul 14, 2016	22.33	22.45	22.29	22.30	1,746,634	+0.36(+1.65%)
Jul 13, 2016	21.98	22.08	21.91	21.94	1,369,689	+0.09(+0.43%)
Jul 12, 2016	21.92	21.98	21.83	21.84	1,422,302	+0.20(+0.92%)
Jul 11, 2016	21.76	21.78	21.61	21.64	1,907,749	+0.47(+2.24%)
Jul 08, 2016	21.23	21.24	21.13	21.17	1,442,078	+0.43(+2.08%)
Jul 07, 2016	20.81	20.92	20.62	20.74	1,662,635	+0.01(+0.04%)
Jul 06, 2016	20.54	20.79	20.36	20.73	2,708,098	-0.01(-0.04%)
Jul 05, 2016	21.04	21.11	20.69	20.74	2,041,368	-0.75(-3.49%)

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.