Koninklijke Philips N.V. (RYLPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:51PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Apr 24, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Apr 23, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Apr 22, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 114,000 |
| Apr 19, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1,000 |
| Apr 18, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 200 |
| Apr 17, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Apr 16, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Apr 15, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 100 |
| Apr 12, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Apr 11, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 3,000 |
| Apr 10, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 7,000 |
| Apr 09, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Apr 08, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 200 |
| Apr 05, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 240,000 |
| Apr 04, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1,900 |
| Apr 03, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 300 |
| Apr 02, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Apr 01, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 200 |
| Mar 28, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 11,300 |
| Mar 27, 2024 | 20.38 | 20.38 | 20.24 | 20.24 | 20.24 | 3,100 |
| Mar 26, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Mar 25, 2024 | 19.80 | 19.90 | 19.80 | 19.85 | 19.85 | 1,100 |
| Mar 22, 2024 | 20.50 | 20.50 | 19.92 | 19.92 | 19.92 | 1,400 |
| Mar 21, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Mar 20, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 800 |
| Mar 19, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Mar 18, 2024 | 21.02 | 21.02 | 20.70 | 20.70 | 20.70 | 300 |
| Mar 15, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 2,200 |
| Mar 14, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| Mar 13, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| Mar 12, 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 300 |
| Mar 11, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Mar 08, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Mar 07, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Mar 06, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 200 |
| Mar 05, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 300 |
| Mar 04, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 300 |
| Mar 01, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 300 |
| Feb 29, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1,600 |
| Feb 28, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Feb 27, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Feb 26, 2024 | 20.01 | 20.02 | 20.01 | 20.02 | 20.02 | 600 |
| Feb 23, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 21,700 |
| Feb 22, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Feb 21, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Feb 20, 2024 | 19.90 | 20.02 | 19.90 | 20.02 | 20.02 | 1,000 |
| Feb 16, 2024 | 20.14 | 20.14 | 20.11 | 20.11 | 20.11 | 200 |
| Feb 15, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Feb 14, 2024 | 19.89 | 19.89 | 19.63 | 19.63 | 19.63 | 15,600 |
| Feb 13, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| Feb 12, 2024 | 20.40 | 20.40 | 20.36 | 20.36 | 20.36 | 700 |
| Feb 09, 2024 | 20.49 | 20.49 | 20.35 | 20.35 | 20.35 | 500 |
| Feb 08, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Feb 07, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1,000 |
| Feb 06, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Feb 05, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Feb 02, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 200 |
| Feb 01, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 100 |
| Jan 31, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 700 |
| Jan 30, 2024 | 21.30 | 21.30 | 21.28 | 21.28 | 21.28 | 1,200 |
| Jan 29, 2024 | 21.10 | 21.70 | 21.10 | 21.70 | 21.70 | 500 |
| Jan 26, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
| Jan 25, 2024 | 22.70 | 22.75 | 22.70 | 22.75 | 22.75 | 500 |
| Jan 24, 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 200 |
| Jan 23, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| Jan 22, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 200 |
| Jan 19, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| Jan 18, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| Jan 17, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| Jan 16, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 600 |
| Jan 12, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 300 |
| Jan 11, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| Jan 10, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 600 |
| Jan 09, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| Jan 08, 2024 | 24.09 | 24.18 | 24.09 | 24.18 | 24.18 | 400 |
| Jan 05, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 200 |
| Jan 04, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| Jan 03, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1,700 |
| Jan 02, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| Dec 29, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 700 |
| Dec 28, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Dec 27, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Dec 26, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Dec 22, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Dec 21, 2023 | 22.80 | 23.10 | 22.25 | 22.25 | 22.25 | 121,500 |
| Dec 20, 2023 | 22.72 | 23.00 | 22.72 | 23.00 | 23.00 | 600 |
| Dec 19, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | - |
| Dec 18, 2023 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 300 |
| Dec 15, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 100 |
| Dec 14, 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 200 |
| Dec 13, 2023 | 20.55 | 20.66 | 20.55 | 20.66 | 20.66 | 1,100 |
| Dec 12, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 200 |
| Dec 11, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 600 |
| Dec 08, 2023 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 200 |
| Dec 07, 2023 | 19.54 | 19.81 | 19.54 | 19.81 | 19.81 | 900 |
| Dec 06, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Dec 05, 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 200 |
| Dec 04, 2023 | 20.41 | 20.41 | 20.08 | 20.08 | 20.08 | 300 |
| Dec 01, 2023 | 20.46 | 20.46 | 19.97 | 19.97 | 19.97 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.