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 (%)
Feb 28, 2018	34.84	34.84	34.26	34.28	1,425,650	-0.52(-1.50%)
Feb 27, 2018	35.10	35.20	34.78	34.80	666,694	-0.64(-1.80%)
Feb 26, 2018	35.23	35.51	35.06	35.44	721,637	+0.29(+0.82%)
Feb 23, 2018	34.94	35.15	34.78	35.15	1,380,516	+0.24(+0.70%)
Feb 22, 2018				34.91	1,208,392	+0.41(+1.17%)
Feb 21, 2018	34.79	34.99	34.50	34.50	1,273,121	+0.02(+0.05%)
Feb 20, 2018	34.65	34.83	34.40	34.48	1,237,041	-0.63(-1.80%)
Feb 16, 2018		35.12	35.12	35.12	0	+0.01(+0.03%)
Feb 15, 2018	35.00	35.14	34.76	35.11	1,741,893	+0.63(+1.83%)
Feb 14, 2018	33.52	34.56	33.52	34.48	2,549,566	+1.04(+3.10%)
Feb 13, 2018	33.45	33.52	33.28	33.44	1,778,002	+0.03(+0.08%)
Feb 12, 2018	33.58	33.72	33.31	33.41	2,285,339	+0.62(+1.89%)
Feb 09, 2018	32.75	32.91	31.94	32.79	4,143,379	+0.14(+0.44%)
Feb 08, 2018	33.56	33.75	32.64	32.65	3,390,097	-0.99(-2.94%)
Feb 07, 2018	34.02	34.30	33.60	33.64	1,749,073	-0.90(-2.61%)
Feb 06, 2018	33.86	34.58	33.78	34.54	4,240,106	+0.34(+1.00%)
Feb 05, 2018	35.22	35.33	33.66	34.20	2,438,710	-1.44(-4.04%)
Feb 02, 2018	35.92	35.99	35.64	35.64	2,240,661	-1.15(-3.13%)

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.