Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

20.00 -0.33 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 35.68 35.76 35.44 35.47 732,899 -0.32(-0.89%)
Dec 30, 2021 35.75 36.03 35.73 35.78 943,999 +0.15(+0.43%)
Dec 29, 2021 35.77 35.80 35.54 35.63 1,249,951 -0.02(-0.05%)
Dec 28, 2021 35.77 35.90 35.52 35.65 1,280,177 +0.49(+1.40%)
Dec 27, 2021 35.13 35.23 34.83 35.16 1,232,277 +0.22(+0.63%)
Dec 23, 2021 34.66 35.03 34.54 34.94 1,237,689 +0.69(+2.02%)
Dec 22, 2021 33.56 34.28 33.35 34.24 1,102,213 +0.74(+2.21%)
Dec 21, 2021 33.32 33.62 33.28 33.50 1,360,654 +0.47(+1.43%)
Dec 20, 2021 33.48 33.53 32.74 33.03 1,580,248 -0.84(-2.47%)
Dec 17, 2021 34.08 34.15 33.65 33.87 1,564,759 +0.64(+1.94%)
Dec 16, 2021 33.43 33.58 33.08 33.22 1,184,355 +0.09(+0.26%)
Dec 15, 2021 33.10 33.23 32.62 33.14 1,499,287 -0.13(-0.40%)
Dec 14, 2021 33.21 33.99 33.08 33.27 2,160,326 +0.65(+2.01%)
Dec 13, 2021 32.88 32.89 32.56 32.62 1,488,486 -0.41(-1.25%)
Dec 10, 2021 33.21 33.34 32.94 33.03 1,570,298 +0.10(+0.29%)
Dec 09, 2021 33.63 33.64 32.86 32.94 2,202,820 -1.12(-3.28%)
Dec 08, 2021 33.86 34.11 33.73 34.05 1,029,132 +0.38(+1.11%)
Dec 07, 2021 33.54 33.92 33.51 33.68 1,681,883 +0.29(+0.86%)
Dec 06, 2021 32.87 33.61 32.66 33.39 2,250,217 +0.68(+2.09%)
Dec 03, 2021 33.00 33.06 32.34 32.70 2,523,121 -1.11(-3.27%)
Dec 02, 2021 33.91 34.36 33.53 33.81 2,877,356 +0.61(+1.83%)
Dec 01, 2021 33.98 34.00 33.21 33.21 3,674,581 -0.65(-1.93%)
Nov 30, 2021 34.15 34.55 33.81 33.86 1,640,581 -0.67(-1.95%)
Nov 29, 2021 35.07 35.09 34.20 34.53 1,886,346 -1.21(-3.39%)
Nov 26, 2021 36.25 36.39 35.62 35.75 793,402 -1.87(-4.96%)
Nov 24, 2021 37.11 37.67 37.04 37.61 945,041 +0.73(+1.98%)
Nov 23, 2021 36.83 37.16 36.67 36.88 1,252,516 -0.51(-1.36%)
Nov 22, 2021 38.08 38.17 37.38 37.39 1,333,943 -2.35(-5.91%)
Nov 19, 2021 40.33 40.54 39.69 39.74 882,007 -0.95(-2.34%)
Nov 18, 2021 41.01 41.03 40.66 40.69 1,147,445 +0.93(+2.35%)
Nov 17, 2021 40.11 40.35 39.73 39.76 1,020,850 -0.35(-0.86%)
Nov 16, 2021 40.35 40.55 40.07 40.11 1,100,500 -0.47(-1.16%)
Nov 15, 2021 40.86 41.14 40.50 40.58 1,874,732 -5.26(-11.47%)
Nov 12, 2021 45.76 45.95 45.69 45.83 413,148 +0.08(+0.17%)
Nov 11, 2021 45.97 46.00 45.74 45.76 756,060 -0.39(-0.86%)
Nov 10, 2021 46.27 46.06 46.15 323,721 -0.06(-0.13%)
Nov 09, 2021 46.16 46.33 46.12 46.21 322,823 -0.13(-0.29%)
Nov 08, 2021 46.24 46.50 46.09 46.34 488,413 +0.41(+0.90%)
Nov 05, 2021 45.77 46.00 45.71 45.93 416,576 +0.48(+1.06%)
Nov 04, 2021 45.60 45.69 45.36 45.45 443,219 -0.35(-0.76%)
Nov 03, 2021 45.46 45.84 45.26 45.79 509,508 +0.14(+0.32%)
Nov 02, 2021 45.84 45.96 45.63 45.65 392,736 +0.01(+0.02%)
Nov 01, 2021 45.52 45.72 45.39 45.64 368,483 +0.16(+0.36%)
Oct 29, 2021 45.34 45.53 45.24 45.48 506,877 -0.18(-0.40%)
Oct 28, 2021 45.58 45.87 45.56 45.66 481,953 +0.34(+0.74%)
Oct 27, 2021 45.64 45.79 45.29 45.32 569,524 -0.57(-1.24%)
Oct 26, 2021 45.96 45.89 578,120 -0.14(-0.31%)
Oct 25, 2021 46.16 46.35 45.97 46.03 702,520 -0.23(-0.50%)
Oct 22, 2021 46.09 46.38 45.87 46.27 875,526 +0.55(+1.20%)
Oct 21, 2021 45.37 45.90 45.27 45.72 1,053,476 +0.82(+1.82%)
Oct 20, 2021 44.75 45.15 44.65 44.90 1,186,806 +1.65(+3.81%)
Oct 19, 2021 42.46 43.37 42.37 43.25 1,830,144 +1.67(+4.03%)
Oct 18, 2021 41.67 42.36 41.03 41.58 1,940,325 -1.32(-3.07%)
Oct 15, 2021 42.48 43.09 42.42 42.90 1,164,846 +0.58(+1.36%)
Oct 14, 2021 42.16 42.47 42.13 42.32 996,642 +0.25(+0.59%)
Oct 13, 2021 41.74 42.23 41.74 42.07 609,853 +0.56(+1.34%)
Oct 12, 2021 41.46 41.64 41.40 41.51 830,907 -0.48(-1.15%)
Oct 11, 2021 42.44 42.53 41.86 41.99 908,792 +0.51(+1.23%)
Oct 08, 2021 41.83 41.85 41.42 41.48 586,681 -0.03(-0.07%)
Oct 07, 2021 41.28 41.72 41.26 41.51 1,333,952 +0.10(+0.23%)
Oct 06, 2021 41.06 41.42 40.88 41.41 1,060,076 -0.30(-0.72%)
Oct 05, 2021 41.55 42.02 41.51 41.71 911,820 -0.13(-0.30%)
Oct 04, 2021 42.32 42.40 41.55 41.84 1,011,787 -0.64(-1.52%)
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.