Skip to main content

Koninklijke Philips Electronics ADR (NY: PHG )

20.12 -0.14 (-0.69%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 20.09 20.21 20.07 20.12 1,213,781 -0.14(-0.69%)
Feb 22, 2024 20.18 20.31 20.07 20.26 932,883 +0.39(+1.96%)
Feb 21, 2024 19.68 19.91 19.55 19.87 1,421,816 -0.29(-1.44%)
Feb 20, 2024 20.12 20.23 20.08 20.16 731,198 -0.15(-0.74%)
Feb 16, 2024 20.22 20.42 20.17 20.31 682,678 -0.10(-0.49%)
Feb 15, 2024 20.30 20.45 20.15 20.41 1,071,481 +0.34(+1.69%)
Feb 14, 2024 19.97 20.08 19.84 20.07 6,605,081 +0.03(+0.15%)
Feb 13, 2024 20.08 20.17 19.93 20.04 775,235 -0.61(-2.95%)
Feb 12, 2024 20.58 20.70 20.49 20.65 672,917 +0.05(+0.24%)
Feb 09, 2024 20.57 20.64 20.43 20.60 611,571 +0.10(+0.49%)
Feb 08, 2024 20.45 20.52 20.32 20.50 726,761 +0.10(+0.49%)
Feb 07, 2024 20.74 20.77 20.36 20.40 1,054,049 -0.80(-3.77%)
Feb 06, 2024 20.85 21.20 20.85 21.20 3,011,900 +0.30(+1.44%)
Feb 05, 2024 20.74 20.98 20.70 20.90 762,643 -0.03(-0.14%)
Feb 02, 2024 20.93 20.98 20.75 20.93 929,152 -0.41(-1.92%)
Feb 01, 2024 21.12 21.37 21.04 21.34 992,442 +0.21(+0.99%)
Jan 31, 2024 21.41 21.61 21.13 21.13 970,846 -0.30(-1.40%)
Jan 30, 2024 21.50 21.55 21.37 21.43 1,149,742 -0.10(-0.46%)
Jan 29, 2024 21.20 21.74 20.91 21.53 3,315,663 -1.23(-5.40%)
Jan 26, 2024 22.67 22.92 22.61 22.76 1,256,762 -0.19(-0.83%)
Jan 25, 2024 22.84 22.97 22.73 22.95 1,060,185 +0.11(+0.48%)
Jan 24, 2024 23.32 23.39 22.84 22.84 685,275 -0.40(-1.72%)
Jan 23, 2024 23.33 23.35 23.10 23.24 527,725 -0.23(-0.98%)
Jan 22, 2024 23.41 23.56 23.38 23.47 498,072 +0.16(+0.69%)
Jan 19, 2024 23.16 23.32 23.06 23.31 750,683 -0.07(-0.30%)
Jan 18, 2024 23.40 23.46 23.16 23.38 616,419 +0.13(+0.56%)
Jan 17, 2024 23.22 23.30 23.11 23.25 515,051 -0.08(-0.34%)
Jan 16, 2024 23.45 23.50 23.19 23.33 997,536 -0.59(-2.47%)
Jan 12, 2024 24.00 24.18 23.88 23.92 455,238 -0.11(-0.46%)
Jan 11, 2024 24.10 24.27 23.82 24.03 1,100,146 -0.10(-0.41%)
Jan 10, 2024 23.80 24.15 23.78 24.13 989,481 +0.21(+0.88%)
Jan 09, 2024 23.90 24.10 23.90 23.92 909,112 -0.27(-1.12%)
Jan 08, 2024 23.88 24.23 23.84 24.19 994,508 +0.70(+2.98%)
Jan 05, 2024 23.40 23.65 23.32 23.49 649,182 +0.22(+0.95%)
Jan 04, 2024 23.10 23.34 23.08 23.27 763,140 +0.60(+2.65%)
Jan 03, 2024 22.71 22.84 22.56 22.67 893,692 -0.55(-2.37%)
Jan 02, 2024 23.21 23.36 23.14 23.22 853,310 -0.11(-0.47%)
Dec 29, 2023 23.30 23.37 23.18 23.33 604,626 -0.05(-0.21%)
Dec 28, 2023 23.29 23.45 23.29 23.38 576,582 +0.12(+0.52%)
Dec 27, 2023 23.17 23.28 23.11 23.26 459,771 +0.12(+0.52%)
Dec 26, 2023 23.05 23.16 23.03 23.14 411,092 +0.11(+0.48%)
Dec 22, 2023 22.96 23.15 22.95 23.03 727,071 +0.14(+0.61%)
Dec 21, 2023 22.91 22.91 22.64 22.89 1,391,416 -0.08(-0.35%)
Dec 20, 2023 23.22 23.43 22.96 22.97 1,066,315 -0.43(-1.84%)
Dec 19, 2023 23.03 23.48 23.03 23.40 1,087,725 +0.84(+3.72%)
Dec 18, 2023 22.41 22.62 22.20 22.56 1,711,670 +0.70(+3.20%)
Dec 15, 2023 22.07 22.15 21.76 21.86 1,151,141 -0.34(-1.53%)
Dec 14, 2023 22.00 22.33 21.95 22.20 1,491,974 +1.24(+5.92%)
Dec 13, 2023 20.50 20.98 20.49 20.96 671,547 +0.66(+3.25%)
Dec 12, 2023 20.24 20.32 20.18 20.30 613,884 +0.21(+1.05%)
Dec 11, 2023 19.97 20.15 19.97 20.09 659,817 -0.08(-0.40%)
Dec 08, 2023 20.10 20.33 20.07 20.17 901,024 +0.42(+2.13%)
Dec 07, 2023 19.63 19.80 19.60 19.75 693,939 +0.09(+0.46%)
Dec 06, 2023 19.50 19.82 19.49 19.66 1,223,846 -0.26(-1.31%)
Dec 05, 2023 19.96 20.02 19.87 19.92 778,948 -0.46(-2.26%)
Dec 04, 2023 20.30 20.45 20.30 20.38 878,175 -0.16(-0.78%)
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.