Singapore Markets closed

Koninklijke Philips N.V. (PHG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.18-0.25 (-1.52%)
At close: 04:00PM EDT
16.56 +0.38 (+2.35%)
Pre-market: 07:08AM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 2023------
24 Mar 202316.2716.4115.6316.1816.184,432,700
23 Mar 202316.6116.6316.3016.4316.432,195,400
22 Mar 202316.7216.8116.3516.3716.371,294,400
21 Mar 202316.4316.6316.3416.6016.601,693,000
20 Mar 202316.1016.1315.9116.0516.051,311,400
17 Mar 202316.3116.4616.1416.4116.412,094,200
16 Mar 202315.8316.4715.8216.4716.471,591,300
15 Mar 202315.7816.0615.7616.0116.012,514,100
14 Mar 202317.0817.1616.8117.0217.021,856,400
13 Mar 202316.3016.8916.2116.7416.742,191,900
10 Mar 202316.6716.7116.2416.4016.402,382,700
09 Mar 202316.6916.9016.5716.6216.621,726,200
08 Mar 202316.4416.5216.3516.4516.45984,100
07 Mar 202316.7316.7716.3516.4116.411,773,000
06 Mar 202316.8516.8816.6416.6616.661,384,800
03 Mar 202316.4716.7616.4116.7416.741,328,800
02 Mar 202316.0016.3516.0016.3416.341,207,100
01 Mar 202316.3916.4116.0116.1016.101,449,100
28 Feb 202316.5116.5416.2816.3316.331,780,400
27 Feb 202316.6816.8016.6716.7316.732,059,000
24 Feb 202316.6716.6816.3516.4316.431,656,000
23 Feb 202316.9617.0116.6416.9216.921,722,300
22 Feb 202316.7816.9316.6916.7616.762,119,700
21 Feb 202316.9017.0416.7716.7916.792,098,000
17 Feb 202316.7517.0416.6917.0417.042,060,700
16 Feb 202317.0017.2416.9117.1017.102,916,800
15 Feb 202316.7417.0816.7317.0617.061,150,900
14 Feb 202316.9917.1716.9017.0517.051,311,200
13 Feb 202316.7116.9416.6916.9316.93888,300
10 Feb 202316.7316.9516.6516.7716.771,618,400
09 Feb 202317.3917.4016.8316.8916.891,529,100
08 Feb 202317.6417.6617.3617.3817.381,313,900
07 Feb 202317.2517.6017.1817.5617.561,411,200
06 Feb 202317.5917.6117.1817.2717.271,548,500
03 Feb 202317.9818.0817.6717.7117.711,896,800
02 Feb 202318.1818.3918.0818.2318.232,185,700
01 Feb 202317.2717.9417.2517.8917.892,424,500
31 Jan 202317.0117.1916.7917.1217.124,053,900
30 Jan 202317.8318.1417.7717.9917.993,381,700
27 Jan 202316.7317.0816.7216.9916.992,338,300
26 Jan 202316.8616.9216.7416.8916.892,010,200
25 Jan 202316.7616.8916.6916.7816.782,445,600
24 Jan 202316.8417.0516.8416.9116.912,059,500
23 Jan 202316.7717.3216.7217.2617.262,878,400
20 Jan 202316.3416.5216.2816.5216.521,834,100
19 Jan 202316.2416.3216.0416.1016.105,256,800
18 Jan 202316.7616.8216.3816.4016.402,014,800
17 Jan 202316.6216.7616.3716.6816.683,854,700
13 Jan 202316.9817.3316.9517.3017.302,065,900
12 Jan 202317.0917.2716.8517.2017.203,163,300
11 Jan 202316.8716.9516.7116.8716.872,466,300
10 Jan 202316.2816.5716.2716.5516.552,637,300
09 Jan 202316.6416.6816.2616.2716.273,159,300
06 Jan 202316.1116.5215.9116.4716.472,559,900
05 Jan 202316.0916.1415.9916.0316.032,114,100
04 Jan 202316.0816.2916.0216.2616.262,942,700
03 Jan 202315.5315.6915.4615.6415.642,513,100
30 Dec 202215.0315.0914.8714.9914.991,739,000
29 Dec 202214.9115.2714.8415.2515.251,596,900
28 Dec 202214.8715.0014.6314.6514.652,226,100
27 Dec 202214.8315.0014.6714.9014.902,079,100
23 Dec 202214.7514.9614.6114.9114.916,086,100
22 Dec 202214.2614.4814.1314.4714.476,149,600
21 Dec 202213.7914.0413.7514.0214.023,154,600
20 Dec 202213.1013.2912.9613.1913.193,246,500
19 Dec 202213.5313.6013.3613.4313.432,861,000
16 Dec 202213.8313.8913.4813.6113.613,826,900
15 Dec 202214.3614.3813.8513.8813.884,627,400
14 Dec 202214.6714.8114.4814.6114.612,967,500
13 Dec 202214.7714.8614.4414.5714.573,591,000
12 Dec 202214.1114.1713.9414.1714.172,029,500
09 Dec 202214.2214.3714.1414.1514.152,548,500
08 Dec 202213.9014.0813.7713.9813.985,564,000
07 Dec 202214.2514.4314.1714.2014.204,290,500
06 Dec 202214.5914.5914.1114.2014.203,005,800
05 Dec 202215.1215.1714.7914.9414.943,615,000
02 Dec 202215.0815.2814.9915.2715.273,919,500
01 Dec 202215.1215.3214.9014.9914.993,760,700
30 Nov 202214.8215.0714.5015.0415.044,220,800
29 Nov 202214.4914.7214.4414.5714.572,132,600
28 Nov 202214.7514.8414.3914.4214.422,455,600
25 Nov 202214.5614.8614.5614.7714.771,959,700
23 Nov 202214.0914.3114.0614.2914.291,720,100
22 Nov 202214.0214.1013.9414.0814.082,305,700
21 Nov 202213.8214.0913.8114.0614.062,271,200
18 Nov 202214.0914.2013.9714.1114.112,179,600
17 Nov 202214.1214.3714.0814.2714.271,953,800
16 Nov 202214.7314.7714.5414.6114.612,594,200
15 Nov 202214.9515.1314.6714.8614.862,602,000
14 Nov 202215.1615.1914.9214.9314.933,188,600
11 Nov 202214.7915.1014.6515.0415.043,724,100
10 Nov 202213.6514.1013.5914.1014.103,549,300
09 Nov 202212.8812.9812.6812.6812.681,933,000
08 Nov 202213.0313.2012.9313.0513.052,854,200
07 Nov 202212.9713.0512.8113.0213.022,530,200
04 Nov 202212.2012.6212.1712.5912.593,405,300
03 Nov 202212.1512.1511.7511.7511.753,232,200
02 Nov 202212.9113.0512.5712.5812.582,506,000
01 Nov 202212.9913.1912.9413.0313.032,208,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...