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, 2016 21.66 21.95 21.61 21.92 3,216,481 +0.47(+2.21%)
Jun 29, 2016 21.32 21.51 21.27 21.45 1,102,874 +0.60(+2.87%)
Jun 28, 2016 20.95 20.95 20.63 20.85 1,339,749 +0.38(+1.85%)
Jun 27, 2016 20.68 20.81 20.21 20.47 3,091,549 -0.90(-4.20%)
Jun 24, 2016 21.58 22.08 21.34 21.37 3,087,324 -2.33(-9.83%)
Jun 23, 2016 23.54 23.74 23.30 23.70 1,544,569 +0.69(+3.02%)
Jun 22, 2016 23.16 23.23 22.94 23.01 1,148,376 +0.02(+0.08%)
Jun 21, 2016 22.94 23.07 22.84 22.99 969,010 +0.40(+1.75%)
Jun 20, 2016 22.72 22.75 22.58 22.59 1,509,044 +0.58(+2.64%)
Jun 17, 2016 22.05 22.09 21.77 22.01 1,011,130 +0.14(+0.64%)
Jun 16, 2016 21.53 21.88 21.38 21.87 1,772,029 -0.09(-0.40%)
Jun 15, 2016 22.04 22.14 21.95 21.96 843,723 -0.02(-0.08%)
Jun 14, 2016 21.95 22.07 21.85 21.98 1,054,702 -0.27(-1.22%)
Jun 13, 2016 22.32 22.52 22.21 22.25 1,088,589 -0.29(-1.29%)
Jun 10, 2016 22.60 22.70 22.50 22.54 1,563,302 -0.55(-2.40%)
Jun 09, 2016 23.09 23.21 23.04 23.09 1,014,759 -0.54(-2.27%)
Jun 08, 2016 23.59 23.67 23.52 23.63 1,093,603 -0.18(-0.74%)
Jun 07, 2016 23.89 23.97 23.80 23.81 811,917 +0.06(+0.26%)
Jun 06, 2016 23.73 23.88 23.69 23.74 1,051,743 -0.09(-0.37%)
Jun 03, 2016 23.79 23.84 23.66 23.83 734,386 +0.11(+0.44%)
Jun 02, 2016 23.68 23.75 23.62 23.73 794,243 +0.02(+0.07%)
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.