Koninklijke Philips Electronics ADR (NY: PHG )

33.79 USD -0.29 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 33.52 34.45 33.52 33.79 4,696,655 -0.29(-0.85%)
Jan 19, 2022 34.02 34.47 33.94 34.08 1,713,128 +0.35(+1.04%)
Jan 18, 2022 33.55 33.91 33.44 33.73 4,175,706 -0.66(-1.92%)
Jan 14, 2022 34.39 0 +0.35(+1.03%)
Jan 13, 2022 33.26 34.74 33.25 34.04 9,026,219 +0.95(+2.87%)
Jan 12, 2022 32.83 33.32 32.69 33.09 7,398,605 -5.68(-14.65%)
Jan 11, 2022 37.99 38.77 37.94 38.77 1,767,938 +0.44(+1.15%)
Jan 10, 2022 37.32 38.37 37.22 38.33 4,118,671 +0.56(+1.48%)
Jan 07, 2022 37.02 37.94 36.98 37.77 1,604,888 +0.81(+2.19%)
Jan 06, 2022 37.04 37.20 36.76 36.96 1,536,982 -0.16(-0.43%)
Jan 05, 2022 37.59 37.83 37.11 37.12 1,240,507 -0.62(-1.64%)
Jan 04, 2022 37.79 38.01 37.52 37.74 1,064,612 -0.19(-0.50%)
Jan 03, 2022 37.43 38.03 37.04 37.93 1,890,464 +1.08(+2.93%)
Dec 31, 2021 37.07 37.15 36.82 36.85 705,390 -0.33(-0.89%)
Dec 30, 2021 37.14 37.43 37.12 37.18 908,567 +0.16(+0.43%)
Dec 29, 2021 37.16 37.20 36.93 37.02 1,203,035 -0.02(-0.05%)
Dec 28, 2021 37.17 37.30 36.91 37.04 1,232,126 +0.51(+1.40%)
Dec 27, 2021 36.50 36.60 36.19 36.53 1,186,024 +0.23(+0.63%)
Dec 23, 2021 36.01 36.40 35.89 36.30 1,191,233 +0.72(+2.02%)
Dec 22, 2021 34.87 35.62 34.65 35.58 1,060,842 +0.77(+2.21%)
Dec 21, 2021 34.62 34.93 34.58 34.81 1,309,583 +0.49(+1.43%)
Dec 20, 2021 34.79 34.84 34.02 34.32 1,520,934 -0.87(-2.47%)
Dec 17, 2021 35.41 35.48 34.96 35.19 1,506,027 +0.67(+1.94%)
Dec 16, 2021 34.73 34.88 34.37 34.52 1,139,901 +0.09(+0.26%)
Dec 15, 2021 34.39 34.53 33.89 34.43 1,443,012 -0.14(-0.40%)
Dec 14, 2021 34.51 35.31 34.37 34.57 2,079,240 +0.68(+2.01%)
Dec 13, 2021 34.16 34.17 33.83 33.89 1,432,617 -0.43(-1.25%)
Dec 10, 2021 34.51 34.64 34.22 34.32 1,511,358 +0.10(+0.29%)
Dec 09, 2021 34.94 34.95 34.14 34.22 2,120,138 -1.16(-3.28%)
Dec 08, 2021 35.18 35.44 35.05 35.38 990,504 +0.39(+1.11%)
Dec 07, 2021 34.85 35.24 34.82 34.99 1,618,755 +0.30(+0.86%)
Dec 06, 2021 34.15 34.92 33.93 34.69 2,165,756 +0.71(+2.09%)
Dec 03, 2021 34.29 34.35 33.60 33.98 2,428,416 -1.15(-3.27%)
Dec 02, 2021 35.23 35.70 34.84 35.13 2,769,356 +0.63(+1.83%)
Dec 01, 2021 35.31 35.33 34.50 34.50 3,536,657 -0.68(-1.93%)
Nov 30, 2021 35.48 35.90 35.13 35.18 1,579,003 -0.70(-1.95%)
Nov 29, 2021 36.44 36.46 35.53 35.88 1,815,543 -1.26(-3.39%)
Nov 26, 2021 37.66 37.81 37.01 37.14 763,622 -1.94(-4.96%)
Nov 24, 2021 38.56 39.14 38.48 39.08 909,570 +0.76(+1.98%)
Nov 23, 2021 38.27 38.61 38.10 38.32 1,205,504 -0.53(-1.36%)
Nov 22, 2021 39.56 39.66 38.84 38.85 1,283,874 -2.44(-5.91%)
Nov 19, 2021 41.90 42.12 41.24 41.29 848,902 -0.99(-2.34%)
Nov 18, 2021 42.61 42.63 42.24 42.28 1,104,376 +0.97(+2.35%)
Nov 17, 2021 41.67 41.92 41.28 41.31 982,533 -0.36(-0.86%)
Nov 16, 2021 41.92 42.13 41.63 41.67 1,059,194 -0.49(-1.16%)
Nov 15, 2021 42.45 42.74 42.08 42.16 1,804,365 -5.46(-11.47%)
Nov 12, 2021 47.54 47.74 47.47 47.62 397,641 +0.08(+0.17%)
Nov 11, 2021 47.76 47.79 47.52 47.54 727,682 -0.41(-0.86%)
Nov 10, 2021 48.07 47.86 47.95 311,571 -0.06(-0.12%)
Nov 09, 2021 47.96 48.14 47.92 48.01 310,706 -0.14(-0.29%)
Nov 08, 2021 48.04 48.31 47.89 48.15 470,081 +0.43(+0.90%)
Nov 05, 2021 47.55 47.79 47.49 47.72 400,940 +0.50(+1.06%)
Nov 04, 2021 47.38 47.47 47.13 47.22 426,583 -0.36(-0.76%)
Nov 03, 2021 47.23 47.62 47.03 47.58 490,384 +0.15(+0.32%)
Nov 02, 2021 47.63 47.75 47.41 47.43 377,995 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.