Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

25.97 +0.19 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 26.10 26.23 25.86 25.97 996,310 +0.19(+0.74%)
Jul 17, 2024 25.76 26.01 25.75 25.78 768,538 -0.20(-0.77%)
Jul 16, 2024 25.74 25.99 25.73 25.98 1,166,641 -0.02(-0.08%)
Jul 15, 2024 26.41 26.43 25.98 26.00 995,857 -0.68(-2.55%)
Jul 12, 2024 26.78 26.88 26.67 26.68 432,079 -0.04(-0.15%)
Jul 11, 2024 26.66 26.85 26.61 26.72 542,386 +0.27(+1.02%)
Jul 10, 2024 26.39 26.49 26.30 26.45 600,288 +0.19(+0.72%)
Jul 09, 2024 26.29 26.37 26.16 26.26 609,142 +0.02(+0.08%)
Jul 08, 2024 26.57 26.61 26.16 26.24 532,815 -0.52(-1.94%)
Jul 05, 2024 26.61 26.79 26.39 26.76 1,010,019 +0.73(+2.80%)
Jul 03, 2024 25.75 26.04 25.74 26.03 514,976 +0.75(+2.97%)
Jul 02, 2024 24.95 25.32 24.93 25.28 479,296 +0.20(+0.80%)
Jul 01, 2024 25.36 25.43 25.02 25.08 530,194 -0.12(-0.48%)
Jun 28, 2024 25.30 25.41 25.07 25.20 562,920 -0.48(-1.87%)
Jun 27, 2024 25.64 25.73 25.52 25.68 697,515 -0.12(-0.47%)
Jun 26, 2024 25.57 25.82 25.52 25.80 596,511 +0.36(+1.42%)
Jun 25, 2024 25.65 25.70 25.32 25.44 794,966 -0.75(-2.86%)
Jun 24, 2024 26.22 26.41 26.13 26.19 665,563 -0.06(-0.23%)
Jun 21, 2024 26.21 26.38 26.13 26.25 630,390 +0.03(+0.11%)
Jun 20, 2024 26.07 26.35 26.05 26.22 712,360 +0.40(+1.55%)
Jun 18, 2024 25.82 25.88 25.68 25.82 486,837 +0.23(+0.90%)
Jun 17, 2024 25.44 25.66 25.33 25.59 580,960 -0.10(-0.39%)
Jun 14, 2024 25.51 25.79 25.51 25.69 648,390 -0.22(-0.85%)
Jun 13, 2024 26.24 26.25 25.81 25.91 1,295,268 -0.37(-1.41%)
Jun 12, 2024 26.56 26.72 26.28 26.28 1,020,611 +0.11(+0.42%)
Jun 11, 2024 26.23 26.27 25.99 26.17 513,687 -0.11(-0.42%)
Jun 10, 2024 25.96 26.36 25.91 26.28 614,868 -0.02(-0.08%)
Jun 07, 2024 26.37 26.45 26.25 26.30 805,780 +0.03(+0.11%)
Jun 06, 2024 26.12 26.50 26.10 26.27 1,086,185 -0.22(-0.83%)
Jun 05, 2024 26.51 26.56 26.31 26.49 670,878 -0.03(-0.11%)
Jun 04, 2024 26.54 26.59 26.37 26.52 439,069 -0.24(-0.90%)
Jun 03, 2024 26.68 26.86 26.62 26.76 563,149 -0.38(-1.40%)
May 31, 2024 27.16 27.24 26.88 27.14 694,098 -0.22(-0.80%)
May 30, 2024 27.31 27.39 27.27 27.36 452,638 +0.12(+0.44%)
May 29, 2024 27.11 27.36 27.05 27.24 539,768 -0.15(-0.55%)
May 28, 2024 27.38 27.43 27.23 27.39 950,253 +0.41(+1.52%)
May 24, 2024 26.83 27.04 26.72 26.98 1,100,871 +0.47(+1.77%)
May 23, 2024 27.11 27.12 26.44 26.51 701,600 -0.67(-2.47%)
May 22, 2024 27.24 27.38 27.12 27.18 956,522 -0.13(-0.48%)
May 21, 2024 27.22 27.45 27.22 27.31 854,948 -0.07(-0.26%)
May 20, 2024 27.54 27.58 27.35 27.38 708,525 -0.60(-2.14%)
May 17, 2024 27.77 28.14 27.73 27.98 1,058,125 +0.52(+1.89%)
May 16, 2024 27.67 27.78 27.46 27.46 643,790 +0.01(+0.04%)
May 15, 2024 27.30 27.47 27.25 27.45 1,389,975 +0.49(+1.82%)
May 14, 2024 27.14 27.24 26.89 26.96 1,292,530 +0.00(+0.00%)
May 13, 2024 27.53 27.62 26.94 26.96 1,945,454 +0.08(+0.30%)
May 10, 2024 26.78 26.91 26.65 26.88 975,139 +0.50(+1.90%)
May 09, 2024 26.30 26.52 26.27 26.38 1,373,634 +0.38(+1.46%)
May 08, 2024 26.03 26.14 25.92 26.00 1,016,553 -0.51(-1.92%)
May 07, 2024 26.70 26.75 26.41 26.51 1,223,987 -0.37(-1.38%)
May 06, 2024 26.88 26.93 26.53 26.88 1,798,526 +0.06(+0.22%)
May 03, 2024 27.03 27.05 26.71 26.82 1,661,672 +0.26(+0.98%)
May 02, 2024 26.64 26.84 26.52 26.56 2,141,158 -0.20(-0.75%)
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.