Canada markets closed

Koninklijke Philips N.V. (PHG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.98-0.17 (-0.84%)
At close: 04:00PM EDT
19.98 0.00 (0.00%)
After hours: 06:06PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202420.0620.1519.9319.9819.98504,998
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
Feb 27, 202420.2020.2420.1420.1720.17517,000
Feb 26, 202420.0520.1420.0220.0820.081,033,600
Feb 23, 202420.0920.2120.0720.1220.121,213,800
Feb 22, 202420.1820.3120.0720.2620.26932,900
Feb 21, 202419.6819.9119.5519.8719.871,421,800
Feb 20, 202420.1220.2320.0820.1620.16731,200
Feb 16, 202420.2220.4220.1720.3120.31682,700
Feb 15, 202420.3020.4520.1520.4120.411,071,500
Feb 14, 202419.9720.0819.8520.0720.076,605,100
Feb 13, 202420.0820.1719.9320.0420.04775,200
Feb 12, 202420.5820.7120.4920.6520.65673,200
Feb 09, 202420.5720.6420.4320.6020.60611,600
Feb 08, 202420.4520.5220.3320.5020.50726,800
Feb 07, 202420.7420.7720.3620.4020.401,054,400
Feb 06, 202420.8521.2120.8521.2021.203,011,900
Feb 05, 202420.7420.9820.7020.9020.90762,600
Feb 02, 202420.9320.9820.7620.9320.93929,200
Feb 01, 202421.1221.3721.0421.3421.34992,400
Jan 31, 202421.4121.6121.1321.1321.13971,100
Jan 30, 202421.5021.5521.3721.4321.431,149,700
Jan 29, 202421.2021.7420.9121.5321.533,315,700
Jan 26, 202422.6722.9222.6222.7622.761,256,800
Jan 25, 202422.8422.9722.7322.9522.951,060,200
Jan 24, 202423.3223.3922.8422.8422.84685,300
Jan 23, 202423.3323.3523.1023.2423.24525,300
Jan 22, 202423.4123.5623.3823.4723.47498,100
Jan 19, 202423.1623.3323.0623.3123.31750,700
Jan 18, 202423.4023.4723.1623.3823.38616,400
Jan 17, 202423.2223.3023.1123.2523.25515,100
Jan 16, 202423.4523.5023.1923.3323.33997,500
Jan 12, 202424.0024.1823.8823.9223.92455,200
Jan 11, 202424.1024.2723.8224.0324.031,100,100
Jan 10, 202423.8024.1523.7824.1324.13989,500
Jan 09, 202423.9024.1023.9023.9223.92909,100
Jan 08, 202423.8824.2323.8524.1924.19994,500
Jan 05, 202423.4023.6523.3223.4923.49649,200
Jan 04, 202423.1023.3423.0823.2723.27763,100
Jan 03, 202422.7122.8522.5622.6722.67893,700
Jan 02, 202423.2123.3623.1423.2223.22853,300
Dec 29, 202323.3023.3723.1823.3323.33604,600
Dec 28, 202323.2923.4623.2923.3823.38576,600
Dec 27, 202323.1723.2823.1123.2623.26459,800
Dec 26, 202323.0523.1623.0323.1423.14411,100
Dec 22, 202322.9623.1522.9623.0323.03727,100
Dec 21, 202322.9122.9122.6422.8922.891,391,400
Dec 20, 202323.2223.4322.9622.9722.971,066,300
Dec 19, 202323.0323.4923.0323.4023.401,087,700
Dec 18, 202322.4122.6222.2122.5622.561,711,700
Dec 15, 202322.0722.1521.7621.8621.861,151,100
Dec 14, 202322.0022.3321.9622.2022.201,492,000
Dec 13, 202320.5020.9920.4920.9620.96671,500
Dec 12, 202320.2420.3320.1820.3020.30613,900
Dec 11, 202319.9720.1519.9720.0920.09659,800
Dec 08, 202320.1020.3320.0720.1720.17901,000
Dec 07, 202319.6319.8019.6019.7519.75693,900
Dec 06, 202319.5019.8219.4919.6619.661,223,800
Dec 05, 202319.9620.0219.8719.9219.92778,900
Dec 04, 202320.3020.4520.3020.3820.38878,200
Dec 01, 202320.2120.5520.1920.5420.54780,700
Nov 30, 202320.3920.4920.2320.4220.421,198,500
Nov 29, 202320.5020.7720.3620.6520.651,711,500
Nov 28, 202321.3221.4421.1121.1521.151,307,800
Nov 27, 202321.3721.5221.3421.4721.47666,800
Nov 24, 202321.2521.4121.2521.3521.35387,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...