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 (%)
Sep 30, 2019	42.43	42.88	42.40	42.66	488,169	+0.67(+1.61%)
Sep 27, 2019	42.45	42.49	41.61	41.98	1,433,768	-2.52(-5.65%)
Sep 26, 2019	44.50	44.70	44.26	44.50	679,100	-0.52(-1.15%)
Sep 25, 2019	44.51	45.10	44.43	45.02	679,577	+0.57(+1.29%)
Sep 24, 2019	44.70	44.92	44.29	44.44	625,289	+0.27(+0.61%)
Sep 23, 2019	44.15	44.31	44.07	44.18	349,065	-0.16(-0.35%)
Sep 20, 2019	44.67	44.93	44.31	44.33	600,368	-0.63(-1.40%)
Sep 19, 2019	44.85	45.17	44.81	44.96	463,968	+0.22(+0.50%)
Sep 18, 2019	44.85	45.06	44.43	44.74	579,564	+0.06(+0.12%)
Sep 17, 2019	44.34	44.71	44.30	44.68	505,611	+0.79(+1.79%)
Sep 16, 2019	43.98	44.10	43.77	43.90	951,116	-0.28(-0.63%)
Sep 13, 2019	43.99	44.41	43.94	44.18	885,954	+0.18(+0.42%)
Sep 12, 2019	43.64	44.07	43.62	43.99	606,877	+0.56(+1.30%)
Sep 11, 2019	43.00	43.46	42.98	43.43	361,138	+0.47(+1.10%)
Sep 10, 2019	42.59	43.05	42.36	42.96	545,973	+0.07(+0.17%)
Sep 09, 2019	43.61	43.61	42.84	42.88	640,694	-0.90(-2.05%)
Sep 06, 2019	43.84	43.96	43.78	43.78	335,003	+0.08(+0.19%)
Sep 05, 2019	43.75	43.87	43.61	43.70	288,943	-0.22(-0.51%)
Sep 04, 2019	43.78	43.93	43.68	43.92	325,925	+0.51(+1.17%)

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.