Koninklijke Philips N.V. (PHG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

24.85

+0.17

(+0.69%)

At close: 04:00PM EDT

24.56

-0.29

(-1.17%)

After hours:

07:52PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	24.83	24.99	24.43	24.85	24.85	1,872,200
May 19, 2022	24.35	24.89	24.31	24.68	24.68	2,014,200
May 18, 2022	25.15	25.22	24.62	24.67	24.67	1,172,600
May 17, 2022	24.92	25.31	24.70	25.21	25.21	1,862,500
May 16, 2022	24.40	24.83	24.28	24.73	24.73	1,537,000
May 13, 2022	23.87	24.50	23.84	24.36	24.36	1,848,200
May 12, 2022	23.22	23.59	23.07	23.30	23.30	3,355,700
May 11, 2022	24.58	25.05	24.29	24.30	24.30	2,600,600
May 10, 2022	25.01	25.06	24.63	24.83	24.83	2,738,900
May 09, 2022	25.15	25.20	24.54	24.63	24.63	3,477,700
May 06, 2022	26.22	26.34	25.75	25.93	25.93	4,002,900
May 05, 2022	26.33	26.43	25.91	26.08	26.08	1,975,000
May 04, 2022	26.15	26.76	25.81	26.68	26.68	2,148,400
May 03, 2022	26.19	26.49	26.13	26.20	26.20	3,161,100
May 02, 2022	25.95	26.49	25.76	26.29	26.29	2,107,400
Apr 29, 2022	26.15	26.40	25.75	25.78	25.78	1,887,800
Apr 28, 2022	25.70	26.07	25.48	25.98	25.98	2,237,500
Apr 27, 2022	25.67	25.90	25.50	25.63	25.63	1,931,100
Apr 26, 2022	26.66	26.71	25.96	25.99	25.99	1,860,600
Apr 25, 2022	26.84	26.99	26.38	26.91	26.91	4,794,100
Apr 22, 2022	30.87	30.89	30.18	30.34	30.34	2,332,400
Apr 21, 2022	30.84	31.06	30.40	30.46	30.46	2,577,600
Apr 20, 2022	29.91	30.02	29.59	29.89	29.89	1,411,300
Apr 19, 2022	29.25	29.90	29.16	29.73	29.73	1,926,800
Apr 18, 2022	29.08	29.17	28.72	28.93	28.93	1,576,300
Apr 14, 2022	29.60	29.70	29.24	29.26	29.26	1,170,600
Apr 13, 2022	29.18	29.59	29.15	29.52	29.52	1,237,200
Apr 12, 2022	29.43	29.76	29.09	29.24	29.24	2,688,600
Apr 11, 2022	31.06	31.26	30.36	30.40	30.40	1,563,800
Apr 08, 2022	31.17	31.53	31.01	31.35	31.35	1,156,500
Apr 07, 2022	30.61	30.94	30.49	30.77	30.77	1,898,700
Apr 06, 2022	30.33	30.66	30.15	30.60	30.60	1,507,700
Apr 05, 2022	30.68	30.78	30.49	30.59	30.59	1,896,700
Apr 04, 2022	31.17	31.42	31.06	31.25	31.25	1,899,200
Apr 01, 2022	31.05	31.24	30.83	31.15	31.15	1,036,600
Mar 31, 2022	31.10	31.13	30.53	30.53	30.53	1,001,300
Mar 30, 2022	31.17	31.55	31.15	31.28	31.28	1,367,200
Mar 29, 2022	31.59	31.82	31.27	31.65	31.65	1,348,000
Mar 28, 2022	30.26	30.47	30.14	30.47	30.47	1,180,600
Mar 25, 2022	30.17	30.26	29.76	29.97	29.97	1,529,400
Mar 24, 2022	29.83	29.99	29.61	29.93	29.93	1,590,300
Mar 23, 2022	30.29	30.39	29.98	30.03	30.03	2,173,200
Mar 22, 2022	30.86	31.36	30.85	31.02	31.02	1,784,500
Mar 21, 2022	31.13	31.27	30.67	30.78	30.78	1,530,800
Mar 18, 2022	30.73	31.49	30.60	31.37	31.37	2,142,500
Mar 17, 2022	31.16	31.58	30.98	31.39	31.39	2,392,200
Mar 16, 2022	31.42	32.21	31.42	32.11	32.11	2,626,300
Mar 15, 2022	31.24	31.43	30.88	31.22	31.22	2,087,800
Mar 14, 2022	31.18	31.70	31.01	31.09	31.09	1,784,300
Mar 11, 2022	31.77	31.87	30.78	30.85	30.85	2,285,900
Mar 10, 2022	31.35	31.56	30.76	31.02	31.02	2,584,300
Mar 09, 2022	31.42	31.93	31.17	31.63	31.63	5,293,400
Mar 08, 2022	29.52	30.33	29.14	29.69	29.69	2,718,300
Mar 07, 2022	30.24	30.41	29.45	29.49	29.49	2,483,800
Mar 04, 2022	30.40	30.55	30.06	30.50	30.50	2,197,400
Mar 03, 2022	31.95	31.97	31.24	31.33	31.33	2,364,200
Mar 02, 2022	32.00	32.31	31.91	32.16	32.16	2,033,800
Mar 01, 2022	33.17	33.58	32.37	32.55	32.55	2,763,500
Feb 28, 2022	33.66	34.26	33.62	34.07	34.07	2,368,600
Feb 25, 2022	34.01	34.93	33.99	34.92	34.92	1,633,400
Feb 24, 2022	32.72	33.82	32.69	33.79	33.79	1,774,300
Feb 23, 2022	34.58	34.65	33.99	34.11	34.11	1,466,600
Feb 22, 2022	33.46	34.08	33.46	33.77	33.77	2,033,100
Feb 18, 2022	33.91	34.32	33.85	34.18	34.18	2,031,700
Feb 17, 2022	33.95	33.97	33.59	33.66	33.66	1,306,900
Feb 16, 2022	33.80	34.08	33.70	33.84	33.84	1,125,700
Feb 15, 2022	33.36	33.74	33.36	33.71	33.71	1,227,900
Feb 14, 2022	33.24	33.34	32.83	33.03	33.03	1,422,000
Feb 11, 2022	34.17	34.47	33.56	33.66	33.66	1,567,500
Feb 10, 2022	34.00	34.53	33.90	33.95	33.95	1,779,600
Feb 09, 2022	34.32	34.55	34.23	34.34	34.34	1,637,300
Feb 08, 2022	33.95	34.54	33.91	34.42	34.42	1,308,600
Feb 07, 2022	33.51	34.00	33.51	33.73	33.73	2,245,200
Feb 04, 2022	32.92	33.46	32.78	33.31	33.31	1,249,500
Feb 03, 2022	32.89	33.07	32.71	32.72	32.72	1,529,400
Feb 02, 2022	33.18	33.37	33.01	33.19	33.19	1,078,100
Feb 01, 2022	33.33	33.55	33.04	33.46	33.46	1,404,100
Jan 31, 2022	32.59	33.38	32.55	33.28	33.28	2,063,200
Jan 28, 2022	32.15	32.64	31.93	32.62	32.62	1,653,500
Jan 27, 2022	32.25	32.51	31.55	32.18	32.18	2,971,500
Jan 26, 2022	33.19	33.32	31.89	32.20	32.20	3,738,300
Jan 25, 2022	32.67	33.46	32.34	33.16	33.16	2,306,200
Jan 24, 2022	31.64	32.13	31.34	32.13	32.13	3,536,300
Jan 21, 2022	33.47	33.56	33.05	33.12	33.12	3,009,900
Jan 20, 2022	33.52	34.45	33.52	33.79	33.79	4,696,700
Jan 19, 2022	34.02	34.47	33.94	34.08	34.08	1,714,100
Jan 18, 2022	33.55	33.91	33.44	33.73	33.73	4,175,500
Jan 14, 2022	34.11	34.49	33.80	34.39	34.39	3,868,100
Jan 13, 2022	33.26	34.74	33.25	34.04	34.04	8,326,400
Jan 12, 2022	32.84	33.32	32.69	33.09	33.09	7,400,700
Jan 11, 2022	37.99	38.77	37.94	38.77	38.77	1,767,900
Jan 10, 2022	37.32	38.37	37.22	38.33	38.33	4,111,000
Jan 07, 2022	37.02	37.94	36.98	37.77	37.77	1,604,900
Jan 06, 2022	37.04	37.20	36.76	36.96	36.96	1,537,000
Jan 05, 2022	37.59	37.83	37.11	37.12	37.12	1,240,500
Jan 04, 2022	37.79	38.02	37.52	37.74	37.74	1,064,600
Jan 03, 2022	37.43	38.03	37.04	37.93	37.93	1,890,500
Dec 31, 2021	37.07	37.15	36.82	36.85	36.85	705,400
Dec 30, 2021	37.14	37.43	37.12	37.18	37.18	908,600
Dec 29, 2021	37.16	37.20	36.93	37.02	37.02	1,203,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,481.44-1,277.45(-3.30%)

Koninklijke Philips N.V. (PHG)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,481.44
-1,277.45(-3.30%)