Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

30.15 -0.43 (-1.41%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	29.37	29.43	28.97	29.16	2,372,405	+0.34(+1.17%)
Sep 27, 2007	28.86	28.95	28.75	28.82	2,300,439	+0.46(+1.62%)
Sep 26, 2007	28.41	28.49	28.28	28.36	1,117,241	-0.08(-0.27%)
Sep 25, 2007	28.27	28.47	28.23	28.44	1,158,232	-0.10(-0.34%)
Sep 24, 2007	28.48	28.64	28.42	28.54	1,198,761	-0.01(-0.05%)
Sep 21, 2007	28.59	28.79	28.54	28.55	773,901	+0.36(+1.29%)
Sep 20, 2007	28.29	28.47	28.16	28.19	1,151,760	-0.04(-0.14%)
Sep 19, 2007	28.46	28.60	28.17	28.23	1,418,511	+0.01(+0.05%)
Sep 18, 2007	27.43	28.26	27.35	28.21	1,338,686	+0.99(+3.62%)
Sep 17, 2007	27.42	27.48	27.03	27.23	1,234,821	-0.42(-1.53%)
Sep 14, 2007	27.33	27.68	27.27	27.65	1,995,933	+0.24(+0.88%)
Sep 13, 2007	27.42	27.54	27.32	27.41	661,715	+0.15(+0.55%)
Sep 12, 2007	26.95	27.42	26.92	27.26	1,759,386	+0.18(+0.67%)
Sep 11, 2007	26.87	27.16	26.85	27.08	2,331,105	+0.67(+2.53%)
Sep 10, 2007	26.48	26.56	26.13	26.41	2,486,903	+1.02(+4.01%)
Sep 07, 2007	25.37	25.55	25.25	25.39	589,875	-0.38(-1.46%)
Sep 06, 2007	25.63	25.90	25.46	25.77	783,918	+0.21(+0.84%)
Sep 05, 2007	25.51	25.67	25.31	25.55	844,480	-0.27(-1.03%)

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.