Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

29.15 +3.39 (+13.16%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.31 37.43 37.09 37.38 474,365 -0.33(-0.88%)
May 30, 2019 37.52 37.75 37.49 37.71 429,871 +0.37(+0.99%)
May 29, 2019 37.42 37.43 37.17 37.34 488,459 -0.33(-0.88%)
May 28, 2019 38.04 38.24 37.67 37.67 330,821 -0.52(-1.36%)
May 24, 2019 38.26 38.37 38.13 38.19 245,291 +0.43(+1.15%)
May 23, 2019 37.75 37.85 37.58 37.75 293,110 -0.42(-1.11%)
May 22, 2019 38.01 38.23 37.99 38.18 288,428 +0.25(+0.65%)
May 21, 2019 37.88 38.03 37.84 37.93 563,903 +0.02(+0.05%)
May 20, 2019 37.91 38.18 37.79 37.91 549,246 -0.16(-0.42%)
May 17, 2019 38.17 38.40 38.02 38.07 506,484 -0.66(-1.70%)
May 16, 2019 38.59 38.94 38.56 38.73 483,723 +0.63(+1.66%)
May 15, 2019 37.58 38.11 37.55 38.10 519,727 -0.02(-0.05%)
May 14, 2019 38.01 38.32 37.97 38.12 476,164 +0.25(+0.65%)
May 13, 2019 37.93 38.02 37.69 37.88 528,609 -1.02(-2.62%)
May 10, 2019 38.54 38.97 38.37 38.90 881,548 +0.41(+1.08%)
May 09, 2019 37.98 38.71 37.86 38.48 1,422,676 +0.21(+0.55%)
May 08, 2019 38.48 38.49 38.23 38.27 1,039,864 +0.24(+0.63%)
May 07, 2019 38.54 38.55 37.88 38.03 506,724 -0.55(-1.43%)
May 06, 2019 38.08 38.62 38.07 38.58 493,473 -0.41(-1.04%)
May 03, 2019 38.97 39.07 38.90 38.99 652,673 +0.07(+0.19%)
May 02, 2019 38.88 38.95 38.72 38.91 881,160 -0.12(-0.31%)
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.