Singapore markets closed

Koninklijke Philips N.V. (PHG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.87-0.10 (-0.39%)
At close: 04:00PM EDT
25.87 -0.01 (-0.04%)
After hours: 04:00PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202425.8525.9025.6325.8725.87594,500
18 Jul 202426.1026.2325.8625.9725.97996,300
17 Jul 202425.7626.0125.7525.7825.78768,500
16 Jul 202425.7425.9925.7325.9825.981,166,600
15 Jul 202426.4126.4325.9926.0026.00995,900
12 Jul 202426.7826.8826.6726.6826.68431,900
11 Jul 202426.6626.8526.6126.7226.72542,400
10 Jul 202426.3926.4926.3026.4526.45600,300
09 Jul 202426.2926.3726.1726.2626.26609,100
08 Jul 202426.5726.6226.1626.2426.24532,800
05 Jul 202426.6126.7926.3926.7626.761,010,000
03 Jul 202425.7526.0425.7426.0326.03515,000
02 Jul 202424.9525.3224.9325.2825.28479,300
01 Jul 202425.3625.4325.0225.0825.08530,200
28 Jun 202425.3025.4125.0725.2025.20562,900
27 Jun 202425.6425.7425.5225.6825.68697,500
26 Jun 202425.5725.8325.5225.8025.80596,500
25 Jun 202425.6525.7025.3225.4425.44795,000
24 Jun 202426.2226.4126.1326.1926.19665,600
21 Jun 202426.2126.3826.1326.2526.25630,400
20 Jun 202426.0726.3526.0526.2226.22712,400
18 Jun 202425.8225.8825.6825.8225.82486,800
17 Jun 202425.4425.6625.3325.5925.59581,000
14 Jun 202425.5125.7925.5125.6925.69648,400
13 Jun 202426.2426.2625.8125.9125.911,295,300
12 Jun 202426.5626.7226.2826.2826.281,020,600
11 Jun 202426.2326.2725.9926.1726.17513,700
10 Jun 202425.9626.3725.9126.2826.28614,900
07 Jun 202426.3726.4626.2526.3026.30805,800
06 Jun 202426.1226.5126.1026.2726.271,086,200
05 Jun 202426.5126.5626.3126.4926.49670,900
04 Jun 202426.5426.6026.3726.5226.52439,100
03 Jun 202426.6826.8626.6226.7626.76563,100
31 May 202427.1627.2426.8827.1427.14694,100
30 May 202427.3127.3927.2727.3627.36452,600
29 May 202427.1127.3627.0527.2427.24539,800
28 May 202427.3827.4327.2327.3927.39950,300
24 May 202426.8327.0426.7226.9826.981,100,900
23 May 202427.1127.1226.4426.5126.51701,600
22 May 202427.2427.3827.1327.1827.18956,500
21 May 202427.2227.4527.2227.3127.31854,900
20 May 202427.5427.5827.3527.3827.38708,500
17 May 202427.7728.1427.7327.9827.981,058,000
16 May 202427.6727.7827.4627.4627.46643,800
15 May 202427.3027.4727.2527.4527.451,390,000
14 May 202427.1427.2426.9026.9626.961,292,500
13 May 202427.5327.6226.9426.9626.961,945,400
10 May 202426.7826.9126.6526.8826.88975,100
09 May 202426.3026.5226.2726.3826.381,373,600
08 May 202426.0326.1425.9226.0026.001,016,600
07 May 202426.7026.7526.4126.5126.511,224,000
06 May 202426.8826.9326.5326.8826.881,798,300
03 May 202427.0327.0526.7126.8226.821,661,500
02 May 202426.6426.8426.5226.5626.562,141,200
01 May 202426.4927.0126.2826.7626.761,513,500
30 Apr 202426.8327.0726.4926.5526.553,828,400
29 Apr 202428.0829.4426.4626.7126.7112,337,800
26 Apr 202420.9721.1520.9621.0721.07924,200
25 Apr 202420.7220.7720.5820.7220.72600,500
24 Apr 202420.9921.0120.8420.9720.97654,500
23 Apr 202420.7221.0420.6321.0121.011,953,000
22 Apr 202420.3020.6820.2820.6120.611,558,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...