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, 2022	20.51	20.75	20.38	20.74	1,384,086	-0.32(-1.52%)
Jul 28, 2022	20.82	21.11	20.45	21.06	1,365,120	-0.21(-0.99%)
Jul 27, 2022	21.10	21.32	20.87	21.27	1,810,688	-0.09(-0.42%)
Jul 26, 2022	21.03	21.39	20.98	21.36	1,836,021	+0.81(+3.94%)
Jul 25, 2022	20.47	20.68	20.05	20.55	3,500,418	-1.59(-7.18%)
Jul 22, 2022	22.09	22.34	22.08	22.14	1,659,356	-0.01(-0.05%)
Jul 21, 2022	21.80	22.17	21.70	22.15	986,392	+0.36(+1.65%)
Jul 20, 2022	21.97	22.03	21.70	21.79	1,657,502	+0.01(+0.05%)
Jul 19, 2022	21.33	21.80	21.33	21.78	1,553,364	+0.85(+4.06%)
Jul 18, 2022	21.03	21.23	20.83	20.93	1,867,846	+0.02(+0.10%)
Jul 15, 2022	20.67	20.91	20.46	20.91	1,268,290	+0.46(+2.25%)
Jul 14, 2022	20.43	20.53	20.12	20.45	1,415,092	-0.17(-0.82%)
Jul 13, 2022	20.26	20.73	20.20	20.62	1,097,996	-0.16(-0.77%)
Jul 12, 2022	20.68	20.97	20.66	20.78	1,438,801	-0.02(-0.10%)
Jul 11, 2022	20.96	21.11	20.76	20.80	2,722,009	-0.80(-3.70%)
Jul 08, 2022	21.37	21.70	21.29	21.60	1,328,721	+0.74(+3.55%)
Jul 07, 2022	20.78	20.91	20.68	20.86	1,534,107	-0.29(-1.37%)
Jul 06, 2022	21.13	21.24	20.98	21.15	1,168,255	+0.16(+0.76%)
Jul 05, 2022	20.57	21.00	20.43	20.99	2,189,422	-0.24(-1.13%)

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.