Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.38 UNCHANGED

Streaming Delayed 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 31, 2017	33.65	33.80	33.55	33.74	2,233,766	+0.22(+0.66%)
Jul 28, 2017	33.64	33.71	33.48	33.52	1,921,995	-0.09(-0.26%)
Jul 27, 2017	33.96	33.99	33.48	33.61	2,034,824	-0.08(-0.24%)
Jul 26, 2017	33.57	33.74	33.52	33.69	1,211,349	+0.11(+0.34%)
Jul 25, 2017	33.59	33.67	33.49	33.57	2,335,499	+0.32(+0.96%)
Jul 24, 2017	33.27	33.32	33.03	33.25	2,509,723	+1.36(+4.27%)
Jul 21, 2017	31.90	32.03	31.71	31.89	2,282,437	-0.22(-0.69%)
Jul 20, 2017	32.41	32.43	32.09	32.11	1,744,772	-0.15(-0.47%)
Jul 19, 2017	32.16	32.26	32.09	32.26	969,386	+0.14(+0.44%)
Jul 18, 2017	32.21	32.21	31.95	32.12	1,113,687	-0.13(-0.41%)
Jul 17, 2017	32.24	32.39	32.10	32.26	1,506,979	-0.14(-0.44%)
Jul 14, 2017	32.21	32.45	32.14	32.40	1,090,821	+0.34(+1.08%)
Jul 13, 2017	32.05	32.09	31.92	32.05	1,652,085	+0.02(+0.05%)
Jul 12, 2017	32.05	32.14	31.89	32.03	1,378,971	+0.20(+0.64%)
Jul 11, 2017	31.61	31.88	31.53	31.83	1,433,800	+0.21(+0.67%)
Jul 10, 2017	31.44	31.72	31.42	31.62	1,472,398	+0.09(+0.28%)
Jul 07, 2017	31.15	31.57	31.15	31.53	2,100,092	+0.18(+0.56%)
Jul 06, 2017	31.27	31.45	31.21	31.35	1,165,033	-0.34(-1.06%)
Jul 05, 2017	31.42	31.71	31.40	31.69	1,346,296	+0.12(+0.39%)

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.