Canada markets closed

Koninklijke Philips N.V. (PHG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.74-0.02 (-0.07%)
At close: 04:00PM EDT
30.50 -0.25 (-0.82%)
After hours: 04:08PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 202430.6930.9130.6430.7430.74990,800
Sept 12, 202430.6130.8430.6030.7630.76782,700
Sept 11, 202430.4930.5030.1230.4630.46726,400
Sept 10, 202429.6529.7729.4129.7229.72640,800
Sept 09, 202430.2030.3229.9730.0330.03673,200
Sept 06, 202429.9230.3229.9230.2230.22888,100
Sept 05, 202430.0030.0429.7829.8329.83675,100
Sept 04, 202429.4529.9329.4329.8029.80562,800
Sept 03, 202429.9730.0129.7229.7729.77580,000
Aug 30, 202430.2130.2530.0230.1730.17559,100
Aug 29, 202430.5530.5530.3230.3930.39582,500
Aug 28, 202430.4230.7130.4230.6730.67654,600
Aug 27, 202430.0030.2829.9930.2730.27532,400
Aug 26, 202430.0730.1830.0330.0830.08391,300
Aug 23, 202429.8830.1829.8830.1730.17422,000
Aug 22, 202430.1030.1529.8129.8629.86696,200
Aug 21, 202429.5629.8129.4829.7829.78823,800
Aug 20, 202429.3029.4329.3029.3829.38540,900
Aug 19, 202429.2229.3429.1929.3329.33869,000
Aug 16, 202428.7829.1228.7829.0929.09805,100
Aug 15, 202428.6728.9428.6528.8728.87641,900
Aug 14, 202428.5628.7328.5228.6628.66709,600
Aug 13, 202428.1628.5228.1428.5128.51613,300
Aug 12, 202428.5828.5928.2928.3528.35724,000
Aug 09, 202428.8128.8628.4728.7728.771,765,100
Aug 08, 202428.7129.0628.6629.0129.01706,700
Aug 07, 202428.9529.2328.7128.7428.74617,000
Aug 06, 202428.1428.6928.1128.3828.381,059,000
Aug 05, 202428.0028.4027.9228.0328.031,003,300
Aug 02, 202428.5228.6128.3028.4828.48999,500
Aug 01, 202428.0328.0927.6727.8827.881,097,500
Jul 31, 202428.2828.3628.0128.1828.181,053,400
Jul 30, 202428.5928.7228.3328.4228.421,584,600
Jul 29, 202428.6729.5328.6129.1529.153,548,800
Jul 26, 202425.8425.8825.6925.7625.76711,700
Jul 25, 202425.7326.0225.6725.7525.75542,700
Jul 24, 202426.0026.1625.9525.9725.97392,700
Jul 23, 202426.0226.0225.8025.9325.93379,600
Jul 22, 202426.4226.5226.2626.4326.43645,600
Jul 19, 202425.8525.9025.6325.8725.87594,500
Jul 18, 202426.1026.2325.8625.9725.97996,300
Jul 17, 202425.7626.0125.7525.7825.78768,500
Jul 16, 202425.7425.9925.7325.9825.981,166,600
Jul 15, 202426.4126.4325.9926.0026.00995,900
Jul 12, 202426.7826.8826.6726.6826.68431,900
Jul 11, 202426.6626.8526.6126.7226.72542,400
Jul 10, 202426.3926.4926.3026.4526.45600,300
Jul 09, 202426.2926.3726.1726.2626.26609,100
Jul 08, 202426.5726.6226.1626.2426.24532,800
Jul 05, 202426.6126.7926.3926.7626.761,010,000
Jul 03, 202425.7526.0425.7426.0326.03515,000
Jul 02, 202424.9525.3224.9325.2825.28479,300
Jul 01, 202425.3625.4325.0225.0825.08530,200
Jun 28, 202425.3025.4125.0725.2025.20562,900
Jun 27, 202425.6425.7425.5225.6825.68697,500
Jun 26, 202425.5725.8325.5225.8025.80596,500
Jun 25, 202425.6525.7025.3225.4425.44795,000
Jun 24, 202426.2226.4126.1326.1926.19665,600
Jun 21, 202426.2126.3826.1326.2526.25630,400
Jun 20, 202426.0726.3526.0526.2226.22712,400
Jun 18, 202425.8225.8825.6825.8225.82486,800
Jun 17, 202425.4425.6625.3325.5925.59581,000
Jun 14, 202425.5125.7925.5125.6925.69648,400
Jun 13, 202426.2426.2625.8125.9125.911,295,300
Jun 12, 202426.5626.7226.2826.2826.281,020,600
Jun 11, 202426.2326.2725.9926.1726.17513,700
Jun 10, 202425.9626.3725.9126.2826.28614,900
Jun 07, 202426.3726.4626.2526.3026.30805,800
Jun 06, 202426.1226.5126.1026.2726.271,086,200
Jun 05, 202426.5126.5626.3126.4926.49670,900
Jun 04, 202426.5426.6026.3726.5226.52439,100
Jun 03, 202426.6826.8626.6226.7626.76563,100
May 31, 202427.1627.2426.8827.1427.14694,100
May 30, 202427.3127.3927.2727.3627.36452,600
May 29, 202427.1127.3627.0527.2427.24539,800
May 28, 202427.3827.4327.2327.3927.39950,300
May 24, 202426.8327.0426.7226.9826.981,100,900
May 23, 202427.1127.1226.4426.5126.51701,600
May 22, 202427.2427.3827.1327.1827.18956,500
May 21, 202427.2227.4527.2227.3127.31854,900
May 20, 202427.5427.5827.3527.3827.38708,500
May 17, 202427.7728.1427.7327.9827.981,058,000
May 16, 202427.6727.7827.4627.4627.46643,800
May 15, 202427.3027.4727.2527.4527.451,390,000
May 14, 202427.1427.2426.9026.9626.961,292,500
May 13, 202427.5327.6226.9426.9626.961,945,400
May 10, 202426.7826.9126.6526.8826.88975,100
May 09, 202426.3026.5226.2726.3826.381,373,600
May 08, 202426.0326.1425.9226.0026.001,016,600
May 07, 202426.7026.7526.4126.5126.511,224,000
May 06, 202426.8826.9326.5326.8826.881,798,300
May 03, 202427.0327.0526.7126.8226.821,661,500
May 02, 202426.6426.8426.5226.5626.562,141,200
May 01, 202426.4927.0126.2826.7626.761,513,500
Apr 30, 202426.8327.0726.4926.5526.553,828,400
Apr 29, 202428.0829.4426.4626.7126.7112,337,800
Apr 26, 202420.9721.1520.9621.0721.07924,200
Apr 25, 202420.7220.7720.5820.7220.72600,500
Apr 24, 202420.9921.0120.8420.9720.97654,500
Apr 23, 202420.7221.0420.6321.0121.011,953,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...