Canada markets closed

Koninklijke Philips N.V. (PHG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.43+0.56 (+2.16%)
At close: 04:00PM EDT
26.43 -0.01 (-0.06%)
After hours: 04:00PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 202426.4226.5226.2526.4326.43645,614
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
Apr 22, 202420.3020.6820.2820.6120.611,558,900
Apr 19, 202420.0320.1419.9519.9819.98544,900
Apr 18, 202420.0620.1519.9319.9819.98505,100
Apr 17, 202420.0120.2219.9120.1520.15788,900
Apr 16, 202420.4320.4520.2520.3320.33737,400
Apr 15, 202420.6620.7120.3420.4120.411,194,900
Apr 12, 202420.5320.5520.0520.0620.06803,900
Apr 11, 202420.6720.6820.3520.6020.60725,200
Apr 10, 202420.5920.6720.3120.4320.431,239,500
Apr 09, 202420.5720.7320.5120.6420.641,133,000
Apr 08, 202420.3120.6020.3020.4520.45626,300
Apr 05, 202420.0920.2020.0220.0820.08988,200
Apr 04, 202420.6520.7020.3620.3620.361,165,500
Apr 03, 202420.1520.4320.1120.4220.42886,200
Apr 02, 202419.9920.0519.8819.9219.92854,600
Apr 01, 202420.0420.0719.7519.8319.83562,200
Mar 28, 202420.1820.2519.9920.0020.00924,300
Mar 27, 202420.1520.4120.1520.3320.33785,700
Mar 26, 202420.0720.1019.9520.0420.04652,000
Mar 25, 202419.9920.0619.8619.8919.89692,000
Mar 22, 202420.1220.2619.9820.0020.00973,300
Mar 21, 202420.2320.4820.2020.3720.371,032,900
Mar 20, 202420.5520.6220.2720.6120.61979,700
Mar 19, 202420.6920.8620.6420.8020.80524,000
Mar 18, 202420.9720.9820.6620.6720.67822,000
Mar 15, 202421.2321.2820.9921.0621.06710,400
Mar 14, 202421.6021.6321.3821.4521.451,011,400
Mar 13, 202421.5121.6621.5021.5621.56798,300
Mar 12, 202421.4021.4121.2421.3521.35637,900
Mar 11, 202421.1221.4521.0421.4121.41823,400
Mar 08, 202420.8921.0520.8120.8420.84579,900
Mar 07, 202420.7721.0620.7720.9420.94931,600
Mar 06, 202420.4420.4920.3320.4120.41545,700
Mar 05, 202420.2120.3220.1920.2320.231,110,600
Mar 04, 202420.2220.3520.1920.3420.34810,900
Mar 01, 202420.1620.4120.0520.3320.33926,900
Feb 29, 202420.0720.0719.8820.0520.05917,400
Feb 28, 202420.0620.0819.8619.8919.891,111,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...