Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koninklijke Philips N.V (OP: RYLPF )

25.71 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 35.20 35.20 35.20 13,985 -0.17(-0.49%)
May 19, 2017 35.37 35.37 35.37 0 +0.26(+0.75%)
May 18, 2017 35.11 35.11 35.11 35.11 80,691 -0.55(-1.54%)
May 16, 2017 35.66 35.66 35.66 75 +0.28(+0.79%)
May 15, 2017 35.38 35.38 35.38 35.38 25,116 -0.52(-1.45%)
May 08, 2017 35.90 35.90 35.90 0 +0.44(+1.24%)
May 04, 2017 35.46 35.46 35.46 0 +0.90(+2.60%)
May 02, 2017 34.56 34.56 34.56 0 +3.39(+10.88%)
Apr 17, 2017 31.17 31.17 31.17 40,000 -0.49(-1.55%)
Apr 06, 2017 31.66 31.66 31.66 60,000 -0.01(-0.03%)
Apr 05, 2017 31.67 31.67 31.67 31.67 271 -0.08(-0.25%)
Mar 27, 2017 31.75 31.75 31.75 0 +0.35(+1.11%)
Mar 23, 2017 31.40 31.40 31.40 0 -0.20(-0.62%)
Mar 22, 2017 31.59 31.59 31.59 31.59 53,494 +0.20(+0.62%)
Mar 20, 2017 31.40 31.40 31.40 0 +0.60(+1.95%)
Mar 15, 2017 30.80 30.80 30.80 0 +0.60(+1.99%)
Mar 10, 2017 30.20 30.20 30.20 0 -0.36(-1.18%)
Mar 07, 2017 30.56 30.56 30.56 0 +0.05(+0.16%)
Mar 02, 2017 30.51 30.51 30.51 50 -0.14(-0.46%)
Mar 01, 2017 30.40 30.71 30.40 30.66 280,512 +0.29(+0.94%)
Feb 28, 2017 30.37 30.37 30.37 30.37 192,950 +0.32(+1.08%)
Feb 27, 2017 30.04 30.05 30.04 30.05 445,724 +0.70(+2.37%)
Feb 23, 2017 29.35 29.35 29.35 100,009 -0.21(-0.71%)
Feb 22, 2017 29.55 29.56 29.55 29.56 400,052 +0.36(+1.23%)
Feb 06, 2017 29.20 29.20 29.20 0 -0.36(-1.22%)
Jan 31, 2017 29.56 29.56 29.56 0 +0.47(+1.61%)
Jan 30, 2017 29.18 29.18 29.08 29.09 1,889,000 -0.85(-2.85%)
Jan 26, 2017 29.95 29.95 29.95 0 +0.59(+2.03%)
Jan 24, 2017 29.35 29.35 29.35 220,000 -0.94(-3.10%)
Jan 17, 2017 30.29 30.29 30.29 0 -0.11(-0.37%)
Dec 28, 2016 30.40 30.40 30.40 0 +0.65(+2.18%)
Dec 21, 2016 29.75 29.75 29.75 0 +0.70(+2.41%)
Dec 16, 2016 29.05 29.05 29.05 245,508 -0.20(-0.68%)
Dec 15, 2016 29.25 29.25 29.25 29.25 1,831 -0.40(-1.35%)
Dec 14, 2016 29.65 29.65 29.65 29.65 100 +0.65(+2.24%)
Nov 25, 2016 29.00 29.00 29.00 0 +0.28(+0.98%)
Nov 16, 2016 28.72 28.72 28.72 0 -1.40(-4.64%)
Nov 10, 2016 30.11 30.11 30.11 100,000 +0.36(+1.23%)
Nov 09, 2016 29.75 29.75 29.75 29.75 226 -0.40(-1.32%)
Nov 07, 2016 30.15 30.15 30.15 0 +0.16(+0.54%)
Oct 27, 2016 29.98 29.98 29.98 7,000 +0.58(+1.99%)
Oct 25, 2016 29.40 29.40 29.40 0 +0.95(+3.34%)
Oct 21, 2016 28.45 28.45 28.45 0 -0.55(-1.90%)
Oct 18, 2016 29.00 29.00 29.00 0 +0.14(+0.47%)
Oct 12, 2016 28.86 28.86 28.86 0 -0.44(-1.48%)
Oct 10, 2016 29.30 29.30 29.30 0 -0.10(-0.34%)
Oct 05, 2016 29.40 29.40 29.40 0 -0.08(-0.27%)
Oct 03, 2016 29.48 29.48 29.48 0 -0.14(-0.47%)
Sep 30, 2016 29.62 29.62 29.62 29.62 0 +0.00(+0.00%)
Sep 29, 2016 29.61 29.63 29.61 29.62 450,095 +0.98(+3.42%)
Sep 28, 2016 28.64 28.64 28.64 28.64 0 +0.00(+0.00%)
Sep 27, 2016 28.64 28.64 28.64 28.64 0 +0.00(+0.00%)
Sep 21, 2016 28.64 28.64 28.64 0 -0.29(-0.99%)
Sep 19, 2016 28.93 28.93 28.93 0 -0.61(-2.05%)
Sep 02, 2016 29.53 29.53 29.53 42,500 +0.60(+2.07%)
Aug 26, 2016 28.93 28.93 28.93 0 -0.07(-0.22%)
Aug 25, 2016 28.99 29.00 28.99 29.00 200,000 +0.05(+0.16%)
Aug 24, 2016 28.99 28.99 28.95 28.95 138,750 +0.32(+1.12%)
Aug 19, 2016 28.63 28.63 28.63 0 -0.12(-0.40%)
Aug 18, 2016 28.75 28.75 28.75 28.75 100,000 +0.10(+0.33%)
Aug 17, 2016 28.10 28.65 28.10 28.65 1,144,790 +1.50(+5.52%)
Aug 09, 2016 27.15 27.15 27.15 200,001 +0.55(+2.07%)
Aug 08, 2016 26.60 26.60 26.60 26.60 200 +0.08(+0.31%)
Aug 01, 2016 26.52 26.52 26.52 0 -0.10(-0.37%)
Jul 28, 2016 26.61 26.61 26.61 0 -0.25(-0.94%)
Jul 26, 2016 26.87 26.87 26.87 0 +0.97(+3.74%)
Jul 20, 2016 25.90 25.90 25.90 0 +0.50(+1.97%)
Jul 19, 2016 25.40 25.40 25.40 25.40 125,208 -0.16(-0.63%)
Jul 13, 2016 25.56 25.56 25.56 22 +2.30(+9.91%)
Jun 27, 2016 23.25 23.25 23.25 19 -0.89(-3.71%)
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.