Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

26.88 +0.50 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.44 19.63 19.33 19.48 991,486 -0.03(-0.14%)
Mar 30, 2004 19.18 19.51 19.16 19.50 853,416 +0.02(+0.10%)
Mar 29, 2004 19.49 19.61 19.40 19.48 1,624,704 +0.65(+3.46%)
Mar 26, 2004 18.80 18.95 18.68 18.83 805,954 -0.25(-1.30%)
Mar 25, 2004 18.71 19.25 18.65 19.08 1,317,319 +0.79(+4.30%)
Mar 24, 2004 18.21 18.41 17.91 18.30 1,676,182 -0.18(-0.98%)
Mar 23, 2004 18.71 18.72 18.27 18.48 1,265,245 +0.27(+1.48%)
Mar 22, 2004 18.17 18.38 18.05 18.21 1,494,370 -0.54(-2.87%)
Mar 19, 2004 18.70 19.09 18.62 18.75 2,416,078 -0.27(-1.41%)
Mar 18, 2004 19.01 19.06 18.81 19.01 1,511,629 -0.26(-1.33%)
Mar 17, 2004 19.22 19.38 19.10 19.27 1,155,593 +0.47(+2.50%)
Mar 16, 2004 19.01 19.03 18.64 18.80 1,396,323 +0.38(+2.08%)
Mar 15, 2004 18.97 19.05 18.42 18.42 1,889,983 -0.68(-3.55%)
Mar 12, 2004 19.12 19.20 18.83 19.09 971,251 +0.27(+1.43%)
Mar 11, 2004 19.06 19.27 18.78 18.83 1,967,052 -0.70(-3.58%)
Mar 10, 2004 19.89 19.89 19.50 19.53 1,648,955 -0.63(-3.13%)
Mar 09, 2004 20.26 20.41 20.04 20.16 1,096,972 -0.42(-2.03%)
Mar 08, 2004 20.90 20.97 20.49 20.57 616,851 -0.28(-1.35%)
Mar 05, 2004 20.61 20.92 20.59 20.86 831,396 +0.01(+0.03%)
Mar 04, 2004 20.66 20.85 20.40 20.85 451,852 +0.17(+0.81%)
Mar 03, 2004 20.51 20.76 20.27 20.68 1,279,975 +0.13(+0.65%)
Mar 02, 2004 20.77 20.96 20.49 20.55 1,097,716 -0.20(-0.97%)
Mar 01, 2004 20.53 20.77 20.41 20.75 942,983 +0.30(+1.48%)
Feb 27, 2004 20.66 20.82 20.42 20.45 752,839 -0.24(-1.14%)
Feb 26, 2004 20.41 20.68 20.37 20.68 1,312,112 +0.11(+0.52%)
Feb 25, 2004 20.62 20.80 20.32 20.57 1,547,486 -0.03(-0.16%)
Feb 24, 2004 20.55 20.78 20.44 20.61 1,340,529 -0.27(-1.29%)
Feb 23, 2004 21.22 21.22 20.77 20.88 1,022,284 -0.58(-2.69%)
Feb 20, 2004 21.71 21.74 21.28 21.45 928,551 -0.49(-2.24%)
Feb 19, 2004 22.33 22.38 21.92 21.94 748,822 +0.01(+0.06%)
Feb 18, 2004 22.30 22.33 21.84 21.93 1,030,615 -0.25(-1.12%)
Feb 17, 2004 22.16 22.27 21.97 22.18 764,295 +0.36(+1.63%)
Feb 13, 2004 22.17 22.17 21.65 21.82 1,089,533 -0.39(-1.75%)
Feb 12, 2004 22.25 22.44 22.09 22.21 873,799 -0.17(-0.78%)
Feb 11, 2004 21.90 22.42 21.81 22.39 2,254,500 +0.44(+2.02%)
Feb 10, 2004 21.85 22.01 21.78 21.94 3,178,736 +0.73(+3.45%)
Feb 09, 2004 21.38 21.47 21.19 21.21 813,839 +0.00(+0.00%)
Feb 06, 2004 20.86 21.23 20.83 21.21 2,203,170 +0.89(+4.37%)
Feb 05, 2004 20.52 20.58 20.23 20.32 1,073,316 +0.11(+0.57%)
Feb 04, 2004 20.13 20.46 20.12 20.21 1,150,980 -0.09(-0.43%)
Feb 03, 2004 20.23 20.43 20.16 20.30 606,734 -0.02(-0.10%)
Feb 02, 2004 20.23 20.57 20.11 20.32 680,977 +0.05(+0.23%)
Jan 30, 2004 20.28 20.37 20.16 20.27 1,001,603 -0.11(-0.53%)
Jan 29, 2004 20.43 20.47 20.14 20.38 1,191,003 -0.23(-1.11%)
Jan 28, 2004 20.91 21.17 20.55 20.61 1,040,286 -0.30(-1.45%)
Jan 27, 2004 21.06 21.17 20.91 20.91 1,185,944 +0.02(+0.10%)
Jan 26, 2004 20.76 20.90 20.59 20.89 648,989 +0.11(+0.55%)
Jan 23, 2004 20.90 21.06 20.67 20.78 731,860 -0.51(-2.40%)
Jan 22, 2004 21.51 21.55 21.24 21.29 1,592,269 -0.24(-1.09%)
Jan 21, 2004 21.29 21.60 21.13 21.52 963,068 +0.13(+0.63%)
Jan 20, 2004 21.58 21.58 21.20 21.39 1,158,271 -0.13(-0.59%)
Jan 16, 2004 21.20 21.56 21.17 21.51 1,360,615 +0.44(+2.07%)
Jan 15, 2004 20.96 21.29 20.72 21.08 1,281,760 +0.03(+0.16%)
Jan 14, 2004 20.77 21.06 20.76 21.04 1,497,197 +0.36(+1.72%)
Jan 13, 2004 21.16 21.16 20.55 20.69 1,477,855 -0.18(-0.87%)
Jan 12, 2004 20.73 20.90 20.64 20.87 1,276,553 +0.00(+0.00%)
Jan 09, 2004 21.00 21.26 20.88 20.87 975,864 -0.22(-1.05%)
Jan 08, 2004 20.12 21.19 20.71 21.09 1,448,397 +0.97(+4.81%)
Jan 07, 2004 20.05 20.19 19.87 20.12 1,111,999 -0.37(-1.80%)
Jan 06, 2004 20.54 20.55 20.30 20.49 574,895 -0.05(-0.26%)
Jan 05, 2004 20.27 20.56 20.24 20.55 1,041,477 +0.47(+2.34%)
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.