Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

26.20 -0.12 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 16.63 16.64 16.34 16.35 868,212 -0.25(-1.52%)
Jun 29, 2005 16.61 16.69 16.53 16.60 883,468 +0.08(+0.47%)
Jun 28, 2005 16.39 16.55 16.39 16.52 578,654 +0.03(+0.20%)
Jun 27, 2005 16.55 16.62 16.42 16.49 593,293 -0.09(-0.55%)
Jun 24, 2005 16.55 16.68 16.52 16.58 502,219 -0.05(-0.27%)
Jun 23, 2005 16.85 16.90 16.61 16.63 861,894 -0.19(-1.12%)
Jun 22, 2005 16.79 16.86 16.74 16.81 1,724,867 -0.10(-0.58%)
Jun 21, 2005 16.76 16.94 16.72 16.91 656,629 +0.12(+0.73%)
Jun 20, 2005 16.60 16.88 16.52 16.79 1,109,690 -0.16(-0.92%)
Jun 17, 2005 16.92 16.97 16.87 16.94 1,069,315 +0.01(+0.04%)
Jun 16, 2005 16.95 17.01 16.88 16.94 829,070 +0.10(+0.58%)
Jun 15, 2005 16.80 16.87 16.64 16.84 2,889,418 -0.74(-4.21%)
Jun 14, 2005 17.57 17.65 17.55 17.58 854,805 +0.04(+0.22%)
Jun 13, 2005 17.46 17.57 17.42 17.54 1,037,416 +0.19(+1.08%)
Jun 10, 2005 17.58 17.61 17.27 17.35 1,197,837 -0.01(-0.04%)
Jun 09, 2005 17.11 17.36 17.06 17.36 978,087 +0.16(+0.94%)
Jun 08, 2005 17.44 17.46 17.17 17.20 3,256,644 +0.42(+2.47%)
Jun 07, 2005 16.83 16.99 16.78 16.78 617,642 +0.03(+0.16%)
Jun 06, 2005 16.68 16.81 16.66 16.76 1,339,765 +0.04(+0.23%)
Jun 03, 2005 16.87 16.94 16.68 16.72 1,200,302 -0.26(-1.53%)
Jun 02, 2005 16.81 16.98 16.81 16.98 981,631 +0.25(+1.51%)
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.