Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

26.17 -0.11 (-0.42%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	22.57	22.74	22.48	22.63	1,287,563	+0.09(+0.39%)
Jan 30, 2006	22.60	22.63	22.44	22.54	1,135,061	-0.03(-0.12%)
Jan 27, 2006	22.65	22.73	22.50	22.57	1,142,797	-0.11(-0.50%)
Jan 26, 2006	22.45	22.75	22.45	22.68	2,980,261	+0.90(+4.13%)
Jan 25, 2006	21.65	21.78	21.61	21.78	1,572,481	+0.26(+1.22%)
Jan 24, 2006	21.71	21.82	21.49	21.52	2,232,331	+0.22(+1.01%)
Jan 23, 2006	21.36	21.58	21.29	21.31	3,450,264	+0.75(+3.66%)
Jan 20, 2006	20.89	20.93	20.49	20.55	2,099,915	-0.67(-3.17%)
Jan 19, 2006	21.17	21.31	21.12	21.23	1,652,377	+0.22(+1.02%)
Jan 18, 2006	20.94	21.12	20.81	21.01	2,881,469	-0.02(-0.10%)
Jan 17, 2006	20.88	21.10	20.88	21.03	1,191,449	-0.24(-1.14%)
Jan 13, 2006	21.18	21.31	21.08	21.27	2,226,231	-0.11(-0.53%)
Jan 12, 2006	21.63	21.66	21.38	21.39	1,817,377	-0.72(-3.25%)
Jan 11, 2006	22.03	22.15	21.93	22.11	2,230,992	+0.12(+0.55%)
Jan 10, 2006	21.95	22.01	21.88	21.99	2,229,504	-0.30(-1.33%)
Jan 09, 2006	22.25	22.31	22.17	22.28	983,451	-0.08(-0.36%)
Jan 06, 2006	22.18	22.46	22.09	22.36	1,347,522	+0.61(+2.81%)
Jan 05, 2006	21.71	21.80	21.66	21.75	1,630,209	+0.01(+0.03%)
Jan 04, 2006	21.81	21.82	21.60	21.74	1,633,184	-0.01(-0.06%)

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.