Singapore markets closed

Koninklijke Philips N.V. (PHG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.54+0.12 (+0.59%)
At close: 04:00PM EST
20.54 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Nov 202321.2521.4121.2521.3521.35387,700
22 Nov 202321.1821.2121.0921.1821.18766,900
21 Nov 202321.1221.1621.0721.1221.12699,100
20 Nov 202320.9821.2220.9721.1921.19586,600
17 Nov 202321.1921.2021.0221.1421.14608,200
16 Nov 202320.8721.0020.8320.9220.92996,900
15 Nov 202320.9521.0920.8920.9620.96841,500
14 Nov 202320.6920.8620.6720.8220.82790,800
13 Nov 202319.7420.0219.7119.9619.96617,200
10 Nov 202319.6719.8219.4919.7919.79571,100
09 Nov 202319.9119.9219.6819.7019.70626,900
08 Nov 202320.1220.1419.8619.9619.96584,700
07 Nov 202320.0420.1519.9720.0620.06547,800
06 Nov 202320.1220.2020.0220.0820.081,513,200
03 Nov 202320.4020.6420.3820.5520.551,217,500
02 Nov 202320.2520.3219.9920.1820.181,048,300
01 Nov 202319.1819.4519.1319.4519.451,094,600
31 Oct 202318.8819.0118.7918.9618.96817,700
30 Oct 202318.7718.8218.4718.6118.61798,400
27 Oct 202318.8018.8118.4518.5018.50944,600
26 Oct 202318.2618.3218.0618.2218.221,068,500
25 Oct 202318.5318.5518.2118.2218.221,955,400
24 Oct 202318.7418.8518.6718.8118.811,018,300
23 Oct 202318.4618.9818.3118.8318.832,229,000
20 Oct 202318.2318.4818.2218.2518.251,894,700
19 Oct 202318.4718.6018.3018.3218.321,370,300
18 Oct 202318.6018.7318.4818.5418.541,550,400
17 Oct 202318.7519.1818.7219.0219.021,076,000
16 Oct 202318.9319.1418.8319.0019.00990,100
13 Oct 202318.7618.8618.7018.8218.821,443,800
12 Oct 202319.2019.2618.9218.9418.941,725,300
11 Oct 202319.3219.3418.9819.1419.141,687,600
10 Oct 202318.9019.1118.8919.0819.081,075,200
09 Oct 202318.4618.6718.4318.6418.641,006,200
06 Oct 202317.8518.3617.7518.2918.292,629,900
05 Oct 202319.6019.7619.4819.7119.71900,500
04 Oct 202319.5719.6219.3219.6019.60637,400
03 Oct 202319.4619.5819.3819.4819.48725,400
02 Oct 202319.7519.7619.5419.7019.70687,600
29 Sept 202320.1820.1819.8619.9419.94902,800
28 Sept 202319.8220.0919.7319.9719.971,712,300
27 Sept 202320.4620.5219.9420.1720.172,319,300
26 Sept 202320.6420.7520.4820.5020.50755,500
25 Sept 202320.4920.4920.2820.4820.481,075,800
22 Sept 202320.6020.7020.5320.5920.59523,900
21 Sept 202320.9320.9620.5220.5220.521,005,300
20 Sept 202321.4821.5421.1821.2121.21860,200
19 Sept 202321.3021.3821.2321.3421.34612,700
18 Sept 202321.3621.4221.2521.3821.38426,600
15 Sept 202321.3521.5121.3321.4221.421,519,600
14 Sept 202321.1521.4221.0721.4221.421,162,000
13 Sept 202321.1521.4021.1321.3121.311,080,700
12 Sept 202321.4321.4721.2921.3621.361,304,800
11 Sept 202321.3121.6721.2921.6321.631,673,000
08 Sept 202320.9021.0320.7820.8120.812,634,100
07 Sept 202321.1321.4021.0421.3321.332,763,700
06 Sept 202321.5421.5821.3421.5521.55891,300
05 Sept 202321.8421.8521.6221.7321.73769,600
01 Sept 202322.3422.3621.8521.8821.881,590,300
31 Aug 202322.5622.5922.3222.3322.331,237,600
30 Aug 202322.6622.7122.5822.6022.60468,700
29 Aug 202322.2022.5822.1922.5622.56408,200
28 Aug 202322.0922.1321.9422.0122.01432,500
25 Aug 202322.1022.1621.8322.0322.03460,100
24 Aug 202322.1722.2821.8721.8921.89735,000
23 Aug 202322.0722.2322.0522.2022.20970,800
22 Aug 202322.4322.4322.2922.3522.35700,000
21 Aug 202322.4522.5222.3022.4722.47752,800
18 Aug 202322.0322.2021.9322.2022.20752,100
17 Aug 202322.6622.6622.1922.1922.191,579,300
16 Aug 202321.5121.5821.3721.3821.381,081,300
15 Aug 202321.2021.2620.9821.0121.01950,500
14 Aug 202320.7821.0620.6521.0321.03847,300
11 Aug 202320.3520.4120.1720.2620.26537,600
10 Aug 202320.6820.8020.4720.5020.50582,300
09 Aug 202320.4720.5520.4020.4220.42503,000
08 Aug 202320.4120.4120.1820.4020.40548,500
07 Aug 202320.6920.7920.6220.7920.79372,400
04 Aug 202320.5920.8820.5720.6420.641,048,400
03 Aug 202320.2920.6420.2320.5620.56848,100
02 Aug 202320.3320.4220.1420.3120.31796,500
01 Aug 202320.6120.7320.5720.6220.62761,100
31 Jul 202320.9921.0120.6220.7120.711,016,200
28 Jul 202320.8520.9620.7820.8820.88761,800
27 Jul 202321.0721.1220.5520.6020.601,091,800
26 Jul 202320.5220.9620.4620.8920.891,510,700
25 Jul 202321.6421.7021.2821.4921.491,471,400
24 Jul 202321.6521.9121.4921.5121.512,777,300
21 Jul 202322.9423.3022.8323.0523.052,200,300
20 Jul 202323.1223.2022.9923.0923.09918,500
19 Jul 202323.1023.2022.8222.9622.96703,900
18 Jul 202322.9523.0722.8723.0023.001,113,300
17 Jul 202322.7022.8422.6322.8022.80956,500
14 Jul 202322.8222.9822.7122.7322.73926,700
13 Jul 202322.6822.8022.6122.7722.771,157,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...