Koninklijke Philips Electronics ADR (NY: PHG )

15.04 +0.47 (+3.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 14.82 15.07 14.50 15.04 4,219,978 +0.47(+3.23%)
Nov 29, 2022 14.49 14.72 14.44 14.57 2,132,622 +0.15(+1.04%)
Nov 28, 2022 14.75 14.84 14.38 14.42 2,455,591 -0.35(-2.37%)
Nov 25, 2022 14.56 14.86 14.56 14.77 1,959,711 +0.48(+3.36%)
Nov 23, 2022 14.09 14.31 14.06 14.29 1,720,149 +0.21(+1.49%)
Nov 22, 2022 14.02 14.10 13.94 14.08 2,305,717 +0.02(+0.14%)
Nov 21, 2022 13.82 14.09 13.81 14.06 2,271,212 -0.05(-0.35%)
Nov 18, 2022 14.09 14.20 13.97 14.11 2,179,562 -0.16(-1.12%)
Nov 17, 2022 14.12 14.37 14.08 14.27 1,953,810 -0.34(-2.33%)
Nov 16, 2022 14.73 14.77 14.54 14.61 2,593,445 -0.25(-1.68%)
Nov 15, 2022 14.95 15.13 14.67 14.86 2,601,983 -0.07(-0.47%)
Nov 14, 2022 15.16 15.19 14.92 14.93 3,188,640 -0.11(-0.73%)
Nov 11, 2022 14.79 15.10 14.65 15.04 3,724,288 +0.94(+6.67%)
Nov 10, 2022 13.65 14.10 13.59 14.10 3,548,762 +1.42(+11.20%)
Nov 09, 2022 12.88 12.97 12.68 12.68 1,933,032 -0.37(-2.84%)
Nov 08, 2022 13.03 13.20 12.93 13.05 2,854,178 +0.03(+0.23%)
Nov 07, 2022 12.97 13.05 12.81 13.02 2,529,191 +0.43(+3.42%)
Nov 04, 2022 12.20 12.62 12.17 12.59 3,405,427 +0.84(+7.15%)
Nov 03, 2022 12.15 12.15 11.75 11.75 3,232,170 -0.83(-6.60%)
Nov 02, 2022 12.91 12.57 12.58 2,506,026 -0.45(-3.45%)
Nov 01, 2022 12.99 13.19 12.94 13.03 2,208,845 +0.38(+3.00%)
Oct 31, 2022 12.67 12.76 12.61 12.65 2,894,067 +0.01(+0.08%)
Oct 28, 2022 12.46 12.66 12.40 12.64 2,874,018 -0.07(-0.55%)
Oct 27, 2022 12.98 13.06 12.69 12.71 3,889,739 -0.53(-4.00%)
Oct 26, 2022 12.87 13.39 12.84 13.24 4,080,661 +0.25(+1.92%)
Oct 25, 2022 12.58 13.08 12.57 12.99 4,595,614 +0.10(+0.78%)
Oct 24, 2022 12.83 13.02 12.74 12.89 4,220,358 -0.18(-1.38%)
Oct 21, 2022 12.88 13.17 12.77 13.07 5,363,975 -0.20(-1.51%)
Oct 20, 2022 13.26 13.59 13.21 13.27 7,535,640 +0.06(+0.45%)
Oct 19, 2022 13.49 13.49 13.12 13.21 4,050,776 -0.75(-5.37%)
Oct 18, 2022 13.82 14.06 13.80 13.96 3,465,067 +0.27(+1.97%)
Oct 17, 2022 13.52 13.75 13.51 13.69 4,844,174 +0.61(+4.66%)
Oct 14, 2022 13.35 13.45 13.01 13.08 5,034,875 -0.66(-4.80%)
Oct 13, 2022 13.03 13.90 12.97 13.74 3,448,108 +0.57(+4.33%)
Oct 12, 2022 13.13 13.33 13.04 13.17 4,119,289 -1.74(-11.67%)
Oct 11, 2022 15.00 15.22 14.76 14.91 1,946,539 -0.12(-0.80%)
Oct 10, 2022 15.16 15.18 14.90 15.03 2,178,666 +0.02(+0.13%)
Oct 07, 2022 15.26 15.33 14.94 15.01 2,489,529 -0.76(-4.82%)
Oct 06, 2022 15.94 15.98 15.70 15.77 2,327,662 -0.32(-1.99%)
Oct 05, 2022 15.94 16.23 15.76 16.09 2,468,732 -0.38(-2.31%)
Oct 04, 2022 16.07 16.50 16.04 16.47 3,091,263 +0.96(+6.19%)
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.