Canada Markets open in 8 hrs 1 min

Koninklijke Philips N.V. (PHG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.99+0.10 (+0.59%)
At close: 04:00PM EST
16.99 0.00 (0.00%)
After hours: 07:50PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 202316.7317.0816.7216.9916.992,337,600
Jan 26, 202316.8616.9216.7416.8916.892,010,200
Jan 25, 202316.7616.8916.6916.7816.782,445,600
Jan 24, 202316.8417.0516.8416.9116.912,059,300
Jan 23, 202316.7717.3216.7217.2617.262,878,400
Jan 20, 202316.3416.5216.2816.5216.521,834,100
Jan 19, 202316.2416.3216.0416.1016.105,256,800
Jan 18, 202316.7616.8216.3816.4016.402,014,800
Jan 17, 202316.6216.7616.3716.6816.683,854,700
Jan 13, 202316.9817.3316.9517.3017.302,065,900
Jan 12, 202317.0917.2716.8517.2017.203,163,300
Jan 11, 202316.8716.9516.7116.8716.872,466,300
Jan 10, 202316.2816.5716.2716.5516.552,637,300
Jan 09, 202316.6416.6816.2616.2716.273,159,300
Jan 06, 202316.1116.5215.9116.4716.472,559,900
Jan 05, 202316.0916.1415.9916.0316.032,114,100
Jan 04, 202316.0816.2916.0216.2616.262,942,700
Jan 03, 202315.5315.6915.4615.6415.642,513,100
Dec 30, 202215.0315.0914.8714.9914.991,739,000
Dec 29, 202214.9115.2714.8415.2515.251,596,900
Dec 28, 202214.8715.0014.6314.6514.652,226,100
Dec 27, 202214.8315.0014.6714.9014.902,079,100
Dec 23, 202214.7514.9614.6114.9114.916,086,100
Dec 22, 202214.2614.4814.1314.4714.476,149,600
Dec 21, 202213.7914.0413.7514.0214.023,154,600
Dec 20, 202213.1013.2912.9613.1913.193,246,500
Dec 19, 202213.5313.6013.3613.4313.432,861,000
Dec 16, 202213.8313.8913.4813.6113.613,826,900
Dec 15, 202214.3614.3813.8513.8813.884,627,400
Dec 14, 202214.6714.8114.4814.6114.612,967,500
Dec 13, 202214.7714.8614.4414.5714.573,591,000
Dec 12, 202214.1114.1713.9414.1714.172,029,500
Dec 09, 202214.2214.3714.1414.1514.152,548,500
Dec 08, 202213.9014.0813.7713.9813.985,564,000
Dec 07, 202214.2514.4314.1714.2014.204,290,500
Dec 06, 202214.5914.5914.1114.2014.203,005,800
Dec 05, 202215.1215.1714.7914.9414.943,615,000
Dec 02, 202215.0815.2814.9915.2715.273,919,500
Dec 01, 202215.1215.3214.9014.9914.993,760,700
Nov 30, 202214.8215.0714.5015.0415.044,220,800
Nov 29, 202214.4914.7214.4414.5714.572,132,600
Nov 28, 202214.7514.8414.3914.4214.422,455,600
Nov 25, 202214.5614.8614.5614.7714.771,959,700
Nov 23, 202214.0914.3114.0614.2914.291,720,100
Nov 22, 202214.0214.1013.9414.0814.082,305,700
Nov 21, 202213.8214.0913.8114.0614.062,271,200
Nov 18, 202214.0914.2013.9714.1114.112,179,600
Nov 17, 202214.1214.3714.0814.2714.271,953,800
Nov 16, 202214.7314.7714.5414.6114.612,594,200
Nov 15, 202214.9515.1314.6714.8614.862,602,000
Nov 14, 202215.1615.1914.9214.9314.933,188,600
Nov 11, 202214.7915.1014.6515.0415.043,724,100
Nov 10, 202213.6514.1013.5914.1014.103,549,300
Nov 09, 202212.8812.9812.6812.6812.681,933,000
Nov 08, 202213.0313.2012.9313.0513.052,854,200
Nov 07, 202212.9713.0512.8113.0213.022,530,200
Nov 04, 202212.2012.6212.1712.5912.593,405,300
Nov 03, 202212.1512.1511.7511.7511.753,232,200
Nov 02, 202212.9113.0512.5712.5812.582,506,000
Nov 01, 202212.9913.1912.9413.0313.032,208,800
Oct 31, 202212.6712.7612.6112.6512.652,894,100
Oct 28, 202212.4612.6612.4112.6412.642,874,000
Oct 27, 202212.9813.0612.6912.7112.713,889,700
Oct 26, 202212.8713.3912.8413.2413.244,080,700
Oct 25, 202212.5813.0812.5712.9912.994,595,600
Oct 24, 202212.8313.0212.7412.8912.894,220,400
Oct 21, 202212.8813.1712.7713.0713.075,364,000
Oct 20, 202213.2613.5913.2213.2713.277,535,600
Oct 19, 202213.4913.4913.1213.2113.214,050,800
Oct 18, 202213.8214.0613.8013.9613.963,465,100
Oct 17, 202213.5213.7513.5113.6913.694,595,700
Oct 14, 202213.3513.4513.0113.0813.085,024,200
Oct 13, 202213.0313.9012.9713.7413.743,448,100
Oct 12, 202213.1313.3313.0413.1713.174,118,900
Oct 11, 202215.0015.2214.7614.9114.911,946,500
Oct 10, 202215.1615.1814.9015.0315.032,178,700
Oct 07, 202215.2615.3314.9415.0115.012,489,500
Oct 06, 202215.9415.9815.7015.7715.772,327,700
Oct 05, 202215.9416.2415.7616.0916.092,468,700
Oct 04, 202216.0816.5016.0416.4716.473,091,300
Oct 03, 202215.3515.6815.2115.5115.512,703,300
Sept 30, 202215.4515.6915.3715.3915.391,912,100
Sept 29, 202215.1415.3515.0015.3315.332,501,100
Sept 28, 202214.9015.3714.7915.3115.312,868,300
Sept 27, 202215.3015.4114.8314.9414.943,417,200
Sept 26, 202215.6115.7715.4415.5215.522,820,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...