Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

30.15 -0.43 (-1.41%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	25.90	25.99	25.67	25.83	5,590,295	+0.25(+0.96%)
Jan 30, 2017	25.75	25.78	25.49	25.58	5,256,479	-0.47(-1.79%)
Jan 27, 2017	26.13	26.15	26.00	26.05	4,407,811	-0.13(-0.50%)
Jan 26, 2017	26.20	26.36	26.17	26.18	4,915,318	+0.04(+0.13%)
Jan 25, 2017	26.16	26.24	26.04	26.14	2,591,733	+0.34(+1.33%)
Jan 24, 2017	25.65	25.96	25.65	25.80	3,805,101	-0.62(-2.36%)
Jan 23, 2017	26.37	26.45	26.26	26.43	1,392,007	+0.11(+0.43%)
Jan 20, 2017	26.30	26.32	26.18	26.31	1,302,061	-0.16(-0.60%)
Jan 19, 2017	26.54	26.54	26.36	26.47	933,772	-0.11(-0.43%)
Jan 18, 2017	26.49	26.71	26.49	26.58	1,065,369	-0.02(-0.07%)
Jan 17, 2017	26.62	26.69	26.55	26.60	2,567,409	-0.42(-1.56%)
Jan 13, 2017		27.02	27.02	27.02	0	+0.13(+0.49%)
Jan 12, 2017	26.86	26.92	26.73	26.89	1,268,228	-0.11(-0.42%)
Jan 11, 2017	26.83	27.05	26.80	27.01	1,693,879	+0.13(+0.49%)
Jan 10, 2017	26.72	26.92	26.72	26.87	1,364,832	+0.18(+0.66%)
Jan 09, 2017	26.44	26.74	26.41	26.70	1,163,453	+0.29(+1.10%)
Jan 06, 2017	26.40	26.48	26.36	26.41	832,057	-0.04(-0.13%)
Jan 05, 2017	26.30	26.49	26.30	26.44	1,024,680	+0.19(+0.74%)
Jan 04, 2017	26.14	26.33	26.10	26.25	1,279,682	-0.27(-1.03%)

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.