Singapore markets closed

Koninklijke Philips N.V. (PHG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.980.00 (0.00%)
At close: 04:00PM EDT
19.98 0.00 (0.00%)
After hours: 04:09PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202420.0320.1419.9519.9819.98544,900
18 Apr 202420.0620.1519.9319.9819.98505,100
17 Apr 202420.0120.2219.9120.1520.15788,900
16 Apr 202420.4320.4520.2520.3320.33737,400
15 Apr 202420.6620.7120.3420.4120.411,194,900
12 Apr 202420.5320.5520.0520.0620.06803,900
11 Apr 202420.6720.6820.3520.6020.60725,200
10 Apr 202420.5920.6720.3120.4320.431,239,500
09 Apr 202420.5720.7320.5120.6420.641,133,000
08 Apr 202420.3120.6020.3020.4520.45626,300
05 Apr 202420.0920.2020.0220.0820.08988,200
04 Apr 202420.6520.7020.3620.3620.361,165,500
03 Apr 202420.1520.4320.1120.4220.42886,200
02 Apr 202419.9920.0519.8819.9219.92854,600
01 Apr 202420.0420.0719.7519.8319.83562,200
28 Mar 202420.1820.2519.9920.0020.00924,300
27 Mar 202420.1520.4120.1520.3320.33785,700
26 Mar 202420.0720.1019.9520.0420.04652,000
25 Mar 202419.9920.0619.8619.8919.89692,000
22 Mar 202420.1220.2619.9820.0020.00973,300
21 Mar 202420.2320.4820.2020.3720.371,032,900
20 Mar 202420.5520.6220.2720.6120.61979,700
19 Mar 202420.6920.8620.6420.8020.80524,000
18 Mar 202420.9720.9820.6620.6720.67822,000
15 Mar 202421.2321.2820.9921.0621.06710,400
14 Mar 202421.6021.6321.3821.4521.451,011,400
13 Mar 202421.5121.6621.5021.5621.56798,300
12 Mar 202421.4021.4121.2421.3521.35637,900
11 Mar 202421.1221.4521.0421.4121.41823,400
08 Mar 202420.8921.0520.8120.8420.84579,900
07 Mar 202420.7721.0620.7720.9420.94931,600
06 Mar 202420.4420.4920.3320.4120.41545,700
05 Mar 202420.2120.3220.1920.2320.231,110,600
04 Mar 202420.2220.3520.1920.3420.34810,900
01 Mar 202420.1620.4120.0520.3320.33926,900
29 Feb 202420.0720.0719.8820.0520.05917,400
28 Feb 202420.0620.0819.8619.8919.891,111,400
27 Feb 202420.2020.2420.1420.1720.17517,000
26 Feb 202420.0520.1420.0220.0820.081,033,600
23 Feb 202420.0920.2120.0720.1220.121,213,800
22 Feb 202420.1820.3120.0720.2620.26932,900
21 Feb 202419.6819.9119.5519.8719.871,421,800
20 Feb 202420.1220.2320.0820.1620.16731,200
16 Feb 202420.2220.4220.1720.3120.31682,700
15 Feb 202420.3020.4520.1520.4120.411,071,500
14 Feb 202419.9720.0819.8520.0720.076,605,100
13 Feb 202420.0820.1719.9320.0420.04775,200
12 Feb 202420.5820.7120.4920.6520.65673,200
09 Feb 202420.5720.6420.4320.6020.60611,600
08 Feb 202420.4520.5220.3320.5020.50726,800
07 Feb 202420.7420.7720.3620.4020.401,054,400
06 Feb 202420.8521.2120.8521.2021.203,011,900
05 Feb 202420.7420.9820.7020.9020.90762,600
02 Feb 202420.9320.9820.7620.9320.93929,200
01 Feb 202421.1221.3721.0421.3421.34992,400
31 Jan 202421.4121.6121.1321.1321.13971,100
30 Jan 202421.5021.5521.3721.4321.431,149,700
29 Jan 202421.2021.7420.9121.5321.533,315,700
26 Jan 202422.6722.9222.6222.7622.761,256,800
25 Jan 202422.8422.9722.7322.9522.951,060,200
24 Jan 202423.3223.3922.8422.8422.84685,300
23 Jan 202423.3323.3523.1023.2423.24525,300
22 Jan 202423.4123.5623.3823.4723.47498,100
19 Jan 202423.1623.3323.0623.3123.31750,700
18 Jan 202423.4023.4723.1623.3823.38616,400
17 Jan 202423.2223.3023.1123.2523.25515,100
16 Jan 202423.4523.5023.1923.3323.33997,500
12 Jan 202424.0024.1823.8823.9223.92455,200
11 Jan 202424.1024.2723.8224.0324.031,100,100
10 Jan 202423.8024.1523.7824.1324.13989,500
09 Jan 202423.9024.1023.9023.9223.92909,100
08 Jan 202423.8824.2323.8524.1924.19994,500
05 Jan 202423.4023.6523.3223.4923.49649,200
04 Jan 202423.1023.3423.0823.2723.27763,100
03 Jan 202422.7122.8522.5622.6722.67893,700
02 Jan 202423.2123.3623.1423.2223.22853,300
29 Dec 202323.3023.3723.1823.3323.33604,600
28 Dec 202323.2923.4623.2923.3823.38576,600
27 Dec 202323.1723.2823.1123.2623.26459,800
26 Dec 202323.0523.1623.0323.1423.14411,100
22 Dec 202322.9623.1522.9623.0323.03727,100
21 Dec 202322.9122.9122.6422.8922.891,391,400
20 Dec 202323.2223.4322.9622.9722.971,066,300
19 Dec 202323.0323.4923.0323.4023.401,087,700
18 Dec 202322.4122.6222.2122.5622.561,711,700
15 Dec 202322.0722.1521.7621.8621.861,151,100
14 Dec 202322.0022.3321.9622.2022.201,492,000
13 Dec 202320.5020.9920.4920.9620.96671,500
12 Dec 202320.2420.3320.1820.3020.30613,900
11 Dec 202319.9720.1519.9720.0920.09659,800
08 Dec 202320.1020.3320.0720.1720.17901,000
07 Dec 202319.6319.8019.6019.7519.75693,900
06 Dec 202319.5019.8219.4919.6619.661,223,800
05 Dec 202319.9620.0219.8719.9219.92778,900
04 Dec 202320.3020.4520.3020.3820.38878,200
01 Dec 202320.2120.5520.1920.5420.54780,700
30 Nov 202320.3920.4920.2320.4220.421,198,500
29 Nov 202320.5020.7720.3620.6520.651,711,500
28 Nov 202321.3221.4421.1121.1521.151,307,800
27 Nov 202321.3721.5221.3421.4721.47666,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...