Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 20, 202224.8324.9924.4324.8524.851,872,200
May 19, 202224.3524.8924.3124.6824.682,014,200
May 18, 202225.1525.2224.6224.6724.671,172,600
May 17, 202224.9225.3124.7025.2125.211,862,500
May 16, 202224.4024.8324.2824.7324.731,537,000
May 13, 202223.8724.5023.8424.3624.361,848,200
May 12, 202223.2223.5923.0723.3023.303,355,700
May 11, 202224.5825.0524.2924.3024.302,600,600
May 10, 202225.0125.0624.6324.8324.832,738,900
May 09, 202225.1525.2024.5424.6324.633,477,700
May 06, 202226.2226.3425.7525.9325.934,002,900
May 05, 202226.3326.4325.9126.0826.081,975,000
May 04, 202226.1526.7625.8126.6826.682,148,400
May 03, 202226.1926.4926.1326.2026.203,161,100
May 02, 202225.9526.4925.7626.2926.292,107,400
Apr 29, 202226.1526.4025.7525.7825.781,887,800
Apr 28, 202225.7026.0725.4825.9825.982,237,500
Apr 27, 202225.6725.9025.5025.6325.631,931,100
Apr 26, 202226.6626.7125.9625.9925.991,860,600
Apr 25, 202226.8426.9926.3826.9126.914,794,100
Apr 22, 202230.8730.8930.1830.3430.342,332,400
Apr 21, 202230.8431.0630.4030.4630.462,577,600
Apr 20, 202229.9130.0229.5929.8929.891,411,300
Apr 19, 202229.2529.9029.1629.7329.731,926,800
Apr 18, 202229.0829.1728.7228.9328.931,576,300
Apr 14, 202229.6029.7029.2429.2629.261,170,600
Apr 13, 202229.1829.5929.1529.5229.521,237,200
Apr 12, 202229.4329.7629.0929.2429.242,688,600
Apr 11, 202231.0631.2630.3630.4030.401,563,800
Apr 08, 202231.1731.5331.0131.3531.351,156,500
Apr 07, 202230.6130.9430.4930.7730.771,898,700
Apr 06, 202230.3330.6630.1530.6030.601,507,700
Apr 05, 202230.6830.7830.4930.5930.591,896,700
Apr 04, 202231.1731.4231.0631.2531.251,899,200
Apr 01, 202231.0531.2430.8331.1531.151,036,600
Mar 31, 202231.1031.1330.5330.5330.531,001,300
Mar 30, 202231.1731.5531.1531.2831.281,367,200
Mar 29, 202231.5931.8231.2731.6531.651,348,000
Mar 28, 202230.2630.4730.1430.4730.471,180,600
Mar 25, 202230.1730.2629.7629.9729.971,529,400
Mar 24, 202229.8329.9929.6129.9329.931,590,300
Mar 23, 202230.2930.3929.9830.0330.032,173,200
Mar 22, 202230.8631.3630.8531.0231.021,784,500
Mar 21, 202231.1331.2730.6730.7830.781,530,800
Mar 18, 202230.7331.4930.6031.3731.372,142,500
Mar 17, 202231.1631.5830.9831.3931.392,392,200
Mar 16, 202231.4232.2131.4232.1132.112,626,300
Mar 15, 202231.2431.4330.8831.2231.222,087,800
Mar 14, 202231.1831.7031.0131.0931.091,784,300
Mar 11, 202231.7731.8730.7830.8530.852,285,900
Mar 10, 202231.3531.5630.7631.0231.022,584,300
Mar 09, 202231.4231.9331.1731.6331.635,293,400
Mar 08, 202229.5230.3329.1429.6929.692,718,300
Mar 07, 202230.2430.4129.4529.4929.492,483,800
Mar 04, 202230.4030.5530.0630.5030.502,197,400
Mar 03, 202231.9531.9731.2431.3331.332,364,200
Mar 02, 202232.0032.3131.9132.1632.162,033,800
Mar 01, 202233.1733.5832.3732.5532.552,763,500
Feb 28, 202233.6634.2633.6234.0734.072,368,600
Feb 25, 202234.0134.9333.9934.9234.921,633,400
Feb 24, 202232.7233.8232.6933.7933.791,774,300
Feb 23, 202234.5834.6533.9934.1134.111,466,600
Feb 22, 202233.4634.0833.4633.7733.772,033,100
Feb 18, 202233.9134.3233.8534.1834.182,031,700
Feb 17, 202233.9533.9733.5933.6633.661,306,900
Feb 16, 202233.8034.0833.7033.8433.841,125,700
Feb 15, 202233.3633.7433.3633.7133.711,227,900
Feb 14, 202233.2433.3432.8333.0333.031,422,000
Feb 11, 202234.1734.4733.5633.6633.661,567,500
Feb 10, 202234.0034.5333.9033.9533.951,779,600
Feb 09, 202234.3234.5534.2334.3434.341,637,300
Feb 08, 202233.9534.5433.9134.4234.421,308,600
Feb 07, 202233.5134.0033.5133.7333.732,245,200
Feb 04, 202232.9233.4632.7833.3133.311,249,500
Feb 03, 202232.8933.0732.7132.7232.721,529,400
Feb 02, 202233.1833.3733.0133.1933.191,078,100
Feb 01, 202233.3333.5533.0433.4633.461,404,100
Jan 31, 202232.5933.3832.5533.2833.282,063,200
Jan 28, 202232.1532.6431.9332.6232.621,653,500
Jan 27, 202232.2532.5131.5532.1832.182,971,500
Jan 26, 202233.1933.3231.8932.2032.203,738,300
Jan 25, 202232.6733.4632.3433.1633.162,306,200
Jan 24, 202231.6432.1331.3432.1332.133,536,300
Jan 21, 202233.4733.5633.0533.1233.123,009,900
Jan 20, 202233.5234.4533.5233.7933.794,696,700
Jan 19, 202234.0234.4733.9434.0834.081,714,100
Jan 18, 202233.5533.9133.4433.7333.734,175,500
Jan 14, 202234.1134.4933.8034.3934.393,868,100
Jan 13, 202233.2634.7433.2534.0434.048,326,400
Jan 12, 202232.8433.3232.6933.0933.097,400,700
Jan 11, 202237.9938.7737.9438.7738.771,767,900
Jan 10, 202237.3238.3737.2238.3338.334,111,000
Jan 07, 202237.0237.9436.9837.7737.771,604,900
Jan 06, 202237.0437.2036.7636.9636.961,537,000
Jan 05, 202237.5937.8337.1137.1237.121,240,500
Jan 04, 202237.7938.0237.5237.7437.741,064,600
Jan 03, 202237.4338.0337.0437.9337.931,890,500
Dec 31, 202137.0737.1536.8236.8536.85705,400
Dec 30, 202137.1437.4337.1237.1837.18908,600
Dec 29, 202137.1637.2036.9337.0237.021,203,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...