Canada markets open in 5 hours 57 minutes

Koninklijke Philips N.V. (PHG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.86-0.70 (-4.23%)
At close: 04:00PM EDT
16.28 +0.42 (+2.65%)
After hours: 07:17PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202216.0716.1115.6815.8615.862,737,700
Sept 22, 202216.7516.7716.4916.5616.562,332,800
Sept 21, 202217.1217.2916.8416.8416.842,113,200
Sept 20, 202217.7717.8217.4517.6017.601,979,300
Sept 19, 202217.8518.1817.7018.1518.152,334,600
Sept 16, 202217.4918.1617.3617.9717.975,465,400
Sept 15, 202217.6018.0817.5817.6517.653,732,200
Sept 14, 202217.3717.3717.1817.3017.302,711,800
Sept 13, 202218.0618.2317.6917.7117.713,603,400
Sept 12, 202218.4018.5518.3418.4218.423,823,200
Sept 09, 202217.9918.1117.9317.9617.961,265,500
Sept 08, 202217.1317.6217.0817.5417.542,524,300
Sept 07, 202217.0217.5017.0117.4317.432,654,900
Sept 06, 202217.0417.2416.8417.0017.003,461,700
Sept 02, 202216.5616.6716.1316.1916.192,152,000
Sept 01, 202216.4216.4516.1616.4116.412,101,100
Aug 31, 202216.7716.8416.5616.5816.582,483,000
Aug 30, 202216.9817.0216.6016.6016.602,322,800
Aug 29, 202216.9817.0416.6716.7216.722,774,900
Aug 26, 202217.6017.6116.7716.7716.771,812,700
Aug 25, 202217.5017.7017.3917.5917.591,647,600
Aug 24, 202217.6017.9117.5217.7517.751,772,500
Aug 23, 202217.9618.0717.7317.7917.792,043,900
Aug 22, 202218.2418.2717.8117.8217.822,337,100
Aug 19, 202218.9218.9718.5818.6518.651,693,000
Aug 18, 202219.2219.2218.7518.8918.891,885,500
Aug 17, 202219.9019.9319.4119.4819.482,489,900
Aug 16, 202220.3920.7420.2420.5920.594,012,600
Aug 15, 202219.9920.1119.8320.1020.102,501,700
Aug 12, 202219.9720.2219.9020.2120.212,458,500
Aug 11, 202220.0820.4220.0620.1620.161,976,600
Aug 10, 202220.1520.2520.0520.1220.121,627,600
Aug 09, 202220.2620.3319.9920.0520.051,778,100
Aug 08, 202220.7620.8820.6420.7320.731,300,000
Aug 05, 202220.4020.5420.2320.5320.531,285,800
Aug 04, 202220.3820.4620.2120.3420.341,074,400
Aug 03, 202219.9220.0619.7620.0320.031,630,700
Aug 02, 202219.7419.9619.6919.7019.702,537,800
Aug 01, 202220.0920.3620.0820.2420.241,661,900
Jul 29, 202220.5120.7520.3820.7420.741,383,900
Jul 28, 202220.8221.1120.4521.0621.061,365,000
Jul 27, 202221.1021.3220.8721.2721.271,810,700
Jul 26, 202221.0321.4020.9921.3621.361,836,000
Jul 25, 202220.4720.6920.0520.5520.553,500,200
Jul 22, 202222.0922.3422.0822.1422.141,659,300
Jul 21, 202221.8022.1721.7022.1522.15986,900
Jul 20, 202221.9722.0321.7021.7921.791,657,500
Jul 19, 202221.3321.8021.3321.7821.781,553,400
Jul 18, 202221.0321.2420.8320.9320.931,867,800
Jul 15, 202220.6720.9220.4620.9120.911,268,300
Jul 14, 202220.4320.5320.1220.4520.451,415,600
Jul 13, 202220.2620.7420.2020.6220.621,098,000
Jul 12, 202220.6820.9720.6620.7820.781,438,800
Jul 11, 202220.9621.1120.7620.8020.802,722,000
Jul 08, 202221.3721.7021.2921.6021.601,328,700
Jul 07, 202220.7820.9120.6920.8620.861,534,100
Jul 06, 202221.1321.2420.9821.1521.151,168,300
Jul 05, 202220.5721.0020.4320.9920.992,189,400
Jul 01, 202220.9121.2520.8021.2321.231,672,500
Jun 30, 202221.1921.6220.9721.5321.531,385,100
Jun 29, 202221.2321.4621.0121.3221.321,062,500
Jun 28, 202221.6021.8121.2721.2921.291,337,200
Jun 27, 202222.1622.2321.7821.9921.991,805,600
Jun 24, 202221.5821.9421.5321.6921.692,512,300
Jun 23, 202220.3020.6720.2020.6320.631,706,600
Jun 22, 202220.7121.1220.7120.8420.841,249,500
Jun 21, 202221.2521.3220.8220.9020.901,997,100
Jun 17, 202220.6121.0020.4920.8220.822,657,500
Jun 16, 202220.7320.8020.3620.4420.443,668,000
Jun 15, 202222.3622.7622.1522.6122.611,701,200
Jun 14, 202222.1822.2021.6821.8421.842,079,600
Jun 13, 202222.3022.4622.0722.1522.151,922,800
Jun 10, 202223.3623.5323.2523.2623.261,854,200
Jun 09, 202224.9024.9124.1224.1324.131,825,400
Jun 08, 202225.3425.6625.3225.3825.381,578,400
Jun 07, 202224.9825.3824.9525.3825.381,141,900
Jun 06, 202225.4025.5525.0425.2025.201,338,800
Jun 03, 202224.8824.9524.6924.7624.761,356,300
Jun 02, 202224.6325.2524.4825.2325.232,473,300
Jun 01, 202225.3325.3324.3624.5324.531,756,900
May 31, 202225.7826.0525.6325.9325.932,185,500
May 27, 202225.4225.5425.2525.5425.542,649,900
May 26, 202225.1925.6025.1325.4825.482,543,200
May 25, 202224.5424.9324.4524.7524.752,348,100
May 24, 202225.2025.3324.9425.2425.241,706,300
May 23, 202225.0425.2724.9225.1225.122,052,600
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 12, 20220.964 Dividend
May 11, 202224.5825.0524.2924.3023.342,600,600
May 10, 202225.0125.0624.6324.8323.842,738,900
May 09, 202225.1525.2024.5424.6323.653,477,700
May 06, 202226.2226.3425.7525.9324.904,002,900
May 05, 202226.3326.4325.9126.0825.051,975,000
May 04, 202226.1526.7625.8126.6825.622,148,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...