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 (%)
Jul 31, 2017	34.29	34.44	34.19	34.38	2,192,401	+0.23(+0.66%)
Jul 28, 2017	34.28	34.35	34.12	34.15	1,886,403	-0.09(-0.26%)
Jul 27, 2017	34.60	34.63	34.11	34.24	1,997,143	-0.08(-0.24%)
Jul 26, 2017	34.21	34.38	34.15	34.32	1,188,917	+0.12(+0.34%)
Jul 25, 2017	34.22	34.30	34.12	34.21	2,292,250	+0.32(+0.96%)
Jul 24, 2017	33.90	33.95	33.66	33.88	2,463,248	+1.39(+4.27%)
Jul 21, 2017	32.50	32.63	32.31	32.49	2,240,171	-0.23(-0.69%)
Jul 20, 2017	33.02	33.04	32.69	32.72	1,712,462	-0.15(-0.47%)
Jul 19, 2017	32.76	32.87	32.69	32.87	951,435	+0.14(+0.44%)
Jul 18, 2017	32.82	32.82	32.56	32.73	1,093,064	-0.14(-0.41%)
Jul 17, 2017	32.85	33.00	32.70	32.86	1,479,072	-0.14(-0.44%)
Jul 14, 2017	32.82	33.06	32.75	33.01	1,070,621	+0.35(+1.08%)
Jul 13, 2017	32.66	32.69	32.52	32.66	1,621,492	+0.02(+0.06%)
Jul 12, 2017	32.66	32.75	32.49	32.64	1,353,435	+0.21(+0.64%)
Jul 11, 2017	32.21	32.48	32.13	32.43	1,407,249	+0.22(+0.67%)
Jul 10, 2017	32.04	32.32	32.02	32.22	1,445,133	+0.09(+0.28%)
Jul 07, 2017	31.74	32.16	31.74	32.13	2,061,202	+0.18(+0.56%)
Jul 06, 2017	31.86	32.04	31.80	31.95	1,143,459	-0.34(-1.06%)
Jul 05, 2017	32.01	32.31	31.99	32.29	1,321,365	+0.13(+0.39%)

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.