Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

32.74 +1.17 (+3.71%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.43	32.59	32.16	32.37	792,385	+0.02(+0.06%)
Dec 28, 2018	32.58	32.62	32.24	32.35	879,487	-0.05(-0.14%)
Dec 27, 2018	31.58	32.40	31.47	32.40	1,248,579	+0.10(+0.31%)
Dec 26, 2018	31.19	32.32	31.03	32.29	839,028	+1.10(+3.52%)
Dec 24, 2018	31.82	31.96	31.19	31.20	579,780	-0.49(-1.54%)
Dec 21, 2018	32.13	32.39	31.58	31.69	1,555,916	-0.49(-1.52%)
Dec 20, 2018	32.59	32.69	32.04	32.17	1,820,525	-0.75(-2.27%)
Dec 19, 2018	33.53	33.73	32.81	32.92	1,484,465	-0.05(-0.14%)
Dec 18, 2018	32.76	33.15	32.73	32.97	1,792,932	+0.15(+0.45%)
Dec 17, 2018	33.00	33.24	32.68	32.82	1,632,986	-0.88(-2.60%)
Dec 14, 2018	33.88	33.97	33.65	33.70	907,798	-0.66(-1.93%)
Dec 13, 2018	34.69	34.70	34.26	34.36	742,642	-0.02(-0.05%)
Dec 12, 2018	34.33	34.70	34.23	34.38	858,887	+1.03(+3.10%)
Dec 11, 2018	33.70	33.77	33.16	33.35	1,069,838	-0.36(-1.07%)
Dec 10, 2018	33.88	33.94	33.28	33.70	926,616	+0.09(+0.27%)
Dec 07, 2018	34.19	34.35	33.51	33.61	1,196,875	-0.50(-1.46%)
Dec 06, 2018	33.74	34.14	33.35	34.11	1,449,740	-0.77(-2.22%)
Dec 04, 2018	35.52	35.58	34.85	34.88	1,528,148	-0.25(-0.71%)

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.