Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

31.88 -0.26 (-0.79%)
Streaming Delayed Price Updated: 9:44 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 32.02 32.17 32.02 32.13 369,067 +0.30(+0.94%)
Oct 10, 2024 32.14 32.14 31.75 31.83 406,135 -0.51(-1.58%)
Oct 09, 2024 32.01 32.37 32.01 32.34 311,355 +0.44(+1.38%)
Oct 08, 2024 31.76 31.95 31.74 31.90 408,381 +0.11(+0.35%)
Oct 07, 2024 31.98 32.05 31.68 31.79 1,136,526 -0.63(-1.94%)
Oct 04, 2024 31.94 32.42 31.92 32.42 532,440 +0.36(+1.12%)
Oct 03, 2024 32.27 32.28 32.02 32.06 658,814 -0.40(-1.23%)
Oct 02, 2024 32.13 32.52 32.00 32.46 540,467 -0.21(-0.64%)
Oct 01, 2024 32.89 32.91 32.37 32.67 725,483 -0.05(-0.15%)
Sep 30, 2024 32.76 32.80 32.60 32.72 840,687 -0.02(-0.06%)
Sep 27, 2024 32.39 32.88 32.35 32.74 1,433,011 +1.17(+3.71%)
Sep 26, 2024 31.38 31.61 31.25 31.57 1,131,751 +0.62(+2.00%)
Sep 25, 2024 31.39 31.45 30.93 30.95 835,194 +0.15(+0.49%)
Sep 24, 2024 30.45 30.80 30.28 30.80 1,233,525 +0.65(+2.16%)
Sep 23, 2024 30.57 30.57 30.11 30.15 862,470 -0.43(-1.41%)
Sep 20, 2024 30.62 30.69 30.29 30.58 775,718 -0.33(-1.07%)
Sep 19, 2024 31.17 31.26 30.84 30.91 941,222 +0.04(+0.13%)
Sep 18, 2024 30.92 31.15 30.72 30.87 1,209,887 -0.32(-1.03%)
Sep 17, 2024 31.40 31.50 31.14 31.19 994,579 +0.21(+0.68%)
Sep 16, 2024 30.87 30.99 30.74 30.98 948,267 +0.24(+0.78%)
Sep 13, 2024 30.69 30.91 30.64 30.74 990,811 -0.02(-0.07%)
Sep 12, 2024 30.61 30.84 30.60 30.76 782,747 +0.30(+0.98%)
Sep 11, 2024 30.49 30.50 30.12 30.46 725,070 +0.74(+2.49%)
Sep 10, 2024 29.65 29.77 29.41 29.72 640,786 -0.31(-1.03%)
Sep 09, 2024 30.20 30.32 29.97 30.03 673,205 -0.19(-0.63%)
Sep 06, 2024 29.92 30.32 29.92 30.22 888,063 +0.39(+1.31%)
Sep 05, 2024 30.00 30.04 29.77 29.83 675,139 +0.03(+0.10%)
Sep 04, 2024 29.45 29.93 29.43 29.80 562,886 +0.03(+0.10%)
Sep 03, 2024 29.97 30.01 29.72 29.77 580,042 -0.40(-1.33%)
Aug 30, 2024 30.21 30.25 30.02 30.17 559,145 -0.22(-0.72%)
Aug 29, 2024 30.55 30.55 30.32 30.39 582,529 -0.28(-0.91%)
Aug 28, 2024 30.42 30.71 30.42 30.67 654,685 +0.40(+1.32%)
Aug 27, 2024 30.00 30.28 29.99 30.27 532,379 +0.19(+0.63%)
Aug 26, 2024 30.07 30.18 30.02 30.08 391,275 -0.09(-0.30%)
Aug 23, 2024 29.88 30.18 29.88 30.17 421,981 +0.31(+1.04%)
Aug 22, 2024 30.10 30.15 29.81 29.86 696,198 +0.08(+0.27%)
Aug 21, 2024 29.56 29.81 29.48 29.78 823,767 +0.40(+1.36%)
Aug 20, 2024 29.30 29.43 29.30 29.38 540,867 +0.05(+0.17%)
Aug 19, 2024 29.22 29.34 29.19 29.33 869,072 +0.24(+0.83%)
Aug 16, 2024 28.78 29.12 28.78 29.09 805,065 +0.22(+0.76%)
Aug 15, 2024 28.67 28.93 28.65 28.87 641,970 +0.21(+0.73%)
Aug 14, 2024 28.56 28.73 28.52 28.66 709,615 +0.15(+0.53%)
Aug 13, 2024 28.16 28.52 28.14 28.51 613,309 +0.16(+0.56%)
Aug 12, 2024 28.58 28.59 28.29 28.35 724,033 -0.42(-1.46%)
Aug 09, 2024 28.81 28.86 28.46 28.77 1,872,632 -0.24(-0.83%)
Aug 08, 2024 28.71 29.05 28.66 29.01 706,721 +0.27(+0.94%)
Aug 07, 2024 28.95 29.23 28.71 28.74 616,978 +0.36(+1.27%)
Aug 06, 2024 28.14 28.69 28.11 28.38 1,059,046 +0.35(+1.25%)
Aug 05, 2024 28.00 28.40 27.91 28.03 1,003,255 -0.45(-1.58%)
Aug 02, 2024 28.52 28.61 28.30 28.48 999,542 +0.60(+2.15%)
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.