Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

30.58 -0.33 (-1.07%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	49.37	49.51	48.58	48.60	399,368	-0.12(-0.25%)
Nov 27, 2020	48.51	48.83	48.37	48.72	103,141	+0.85(+1.77%)
Nov 25, 2020	47.77	48.01	47.72	47.88	203,208	-0.03(-0.06%)
Nov 24, 2020	47.85	47.96	47.67	47.90	302,538	-0.43(-0.90%)
Nov 23, 2020	48.92	48.92	48.18	48.34	351,948	-0.42(-0.85%)
Nov 20, 2020	48.65	48.90	48.48	48.75	363,379	-0.18(-0.37%)
Nov 19, 2020	48.55	48.95	48.47	48.93	257,964	+0.03(+0.06%)
Nov 18, 2020	49.22	49.31	48.89	48.90	342,891	-0.99(-1.99%)
Nov 17, 2020	49.79	49.98	49.60	49.89	275,420	-0.20(-0.40%)
Nov 16, 2020	50.34	50.39	49.69	50.09	316,252	-0.32(-0.64%)
Nov 13, 2020	50.15	50.47	50.04	50.41	417,653	+0.50(+1.00%)
Nov 12, 2020	50.01	50.37	49.78	49.91	299,469	-0.12(-0.25%)
Nov 11, 2020	49.83	50.14	49.72	50.04	263,863	+0.40(+0.80%)
Nov 10, 2020	50.09	50.11	49.48	49.64	566,330	+0.26(+0.53%)
Nov 09, 2020	50.11	50.41	49.33	49.38	606,249	+1.12(+2.33%)
Nov 06, 2020	48.31	48.46	48.07	48.25	349,705	+0.23(+0.47%)
Nov 05, 2020	48.01	48.23	47.85	48.03	469,319	+1.19(+2.54%)
Nov 04, 2020	46.41	47.26	46.26	46.84	565,877	+1.18(+2.58%)
Nov 03, 2020	45.42	45.82	45.35	45.66	460,737	+1.48(+3.35%)

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.