Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

27.57 +1.04 (+3.92%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 26.57 26.58 26.27 26.53 615,522 -0.55(-2.03%)
Nov 05, 2024 27.12 27.22 26.98 27.08 653,368 +0.00(+0.00%)
Nov 04, 2024 27.16 27.30 27.05 27.08 1,154,979 +0.59(+2.23%)
Nov 01, 2024 26.50 26.80 26.40 26.49 1,092,180 +0.29(+1.11%)
Oct 31, 2024 26.08 26.31 25.93 26.20 1,487,019 -0.12(-0.46%)
Oct 30, 2024 25.84 26.39 25.84 26.32 1,322,626 -0.52(-1.94%)
Oct 29, 2024 26.87 27.16 26.67 26.84 2,108,882 +0.22(+0.83%)
Oct 28, 2024 26.19 26.74 26.09 26.62 4,272,067 -5.05(-15.95%)
Oct 25, 2024 32.05 32.09 31.63 31.67 895,980 -0.52(-1.62%)
Oct 24, 2024 32.14 32.25 32.05 32.19 559,174 +0.29(+0.91%)
Oct 23, 2024 31.88 32.04 31.73 31.90 300,335 -0.19(-0.59%)
Oct 22, 2024 31.98 32.20 31.98 32.09 255,096 -0.05(-0.16%)
Oct 21, 2024 32.12 32.19 31.95 32.14 644,598 +0.09(+0.28%)
Oct 18, 2024 32.02 32.16 31.84 32.05 544,250 +0.29(+0.91%)
Oct 17, 2024 31.98 32.05 31.73 31.76 414,032 -0.51(-1.58%)
Oct 16, 2024 32.26 32.40 32.21 32.27 654,286 +0.14(+0.44%)
Oct 15, 2024 32.46 32.62 32.08 32.13 1,024,181 -0.25(-0.77%)
Oct 14, 2024 31.90 32.44 31.85 32.38 610,294 +0.25(+0.78%)
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 32.42 532,225 +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%)
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.