Yahoo

Mail

Singapore markets closed

Straits Times Index
3,090.31
+17.32(+0.56%)
Nikkei
33,431.51
-55.38(-0.17%)
Hang Seng
16,830.30
-212.58(-1.25%)
FTSE 100
7,529.35
+75.60(+1.01%)
Bitcoin USD
38,777.84
+3.42(+0.01%)
CMC Crypto 200
802.76
+11.20(+1.41%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	20.21	20.55	20.19	20.54	20.54	780,700
30 Nov 2023	20.39	20.49	20.23	20.42	20.42	1,198,500
29 Nov 2023	20.50	20.77	20.36	20.65	20.65	1,711,500
28 Nov 2023	21.32	21.44	21.11	21.15	21.15	1,307,800
27 Nov 2023	21.37	21.52	21.34	21.47	21.47	666,800
24 Nov 2023	21.25	21.41	21.25	21.35	21.35	387,700
22 Nov 2023	21.18	21.21	21.09	21.18	21.18	766,900
21 Nov 2023	21.12	21.16	21.07	21.12	21.12	699,100
20 Nov 2023	20.98	21.22	20.97	21.19	21.19	586,600
17 Nov 2023	21.19	21.20	21.02	21.14	21.14	608,200
16 Nov 2023	20.87	21.00	20.83	20.92	20.92	996,900
15 Nov 2023	20.95	21.09	20.89	20.96	20.96	841,500
14 Nov 2023	20.69	20.86	20.67	20.82	20.82	790,800
13 Nov 2023	19.74	20.02	19.71	19.96	19.96	617,200
10 Nov 2023	19.67	19.82	19.49	19.79	19.79	571,100
09 Nov 2023	19.91	19.92	19.68	19.70	19.70	626,900
08 Nov 2023	20.12	20.14	19.86	19.96	19.96	584,700
07 Nov 2023	20.04	20.15	19.97	20.06	20.06	547,800
06 Nov 2023	20.12	20.20	20.02	20.08	20.08	1,513,200
03 Nov 2023	20.40	20.64	20.38	20.55	20.55	1,217,500
02 Nov 2023	20.25	20.32	19.99	20.18	20.18	1,048,300
01 Nov 2023	19.18	19.45	19.13	19.45	19.45	1,094,600
31 Oct 2023	18.88	19.01	18.79	18.96	18.96	817,700
30 Oct 2023	18.77	18.82	18.47	18.61	18.61	798,400
27 Oct 2023	18.80	18.81	18.45	18.50	18.50	944,600
26 Oct 2023	18.26	18.32	18.06	18.22	18.22	1,068,500
25 Oct 2023	18.53	18.55	18.21	18.22	18.22	1,955,400
24 Oct 2023	18.74	18.85	18.67	18.81	18.81	1,018,300
23 Oct 2023	18.46	18.98	18.31	18.83	18.83	2,229,000
20 Oct 2023	18.23	18.48	18.22	18.25	18.25	1,894,700
19 Oct 2023	18.47	18.60	18.30	18.32	18.32	1,370,300
18 Oct 2023	18.60	18.73	18.48	18.54	18.54	1,550,400
17 Oct 2023	18.75	19.18	18.72	19.02	19.02	1,076,000
16 Oct 2023	18.93	19.14	18.83	19.00	19.00	990,100
13 Oct 2023	18.76	18.86	18.70	18.82	18.82	1,443,800
12 Oct 2023	19.20	19.26	18.92	18.94	18.94	1,725,300
11 Oct 2023	19.32	19.34	18.98	19.14	19.14	1,687,600
10 Oct 2023	18.90	19.11	18.89	19.08	19.08	1,075,200
09 Oct 2023	18.46	18.67	18.43	18.64	18.64	1,006,200
06 Oct 2023	17.85	18.36	17.75	18.29	18.29	2,629,900
05 Oct 2023	19.60	19.76	19.48	19.71	19.71	900,500
04 Oct 2023	19.57	19.62	19.32	19.60	19.60	637,400
03 Oct 2023	19.46	19.58	19.38	19.48	19.48	725,400
02 Oct 2023	19.75	19.76	19.54	19.70	19.70	687,600
29 Sept 2023	20.18	20.18	19.86	19.94	19.94	902,800
28 Sept 2023	19.82	20.09	19.73	19.97	19.97	1,712,300
27 Sept 2023	20.46	20.52	19.94	20.17	20.17	2,319,300
26 Sept 2023	20.64	20.75	20.48	20.50	20.50	755,500
25 Sept 2023	20.49	20.49	20.28	20.48	20.48	1,075,800
22 Sept 2023	20.60	20.70	20.53	20.59	20.59	523,900
21 Sept 2023	20.93	20.96	20.52	20.52	20.52	1,005,300
20 Sept 2023	21.48	21.54	21.18	21.21	21.21	860,200
19 Sept 2023	21.30	21.38	21.23	21.34	21.34	612,700
18 Sept 2023	21.36	21.42	21.25	21.38	21.38	426,600
15 Sept 2023	21.35	21.51	21.33	21.42	21.42	1,519,600
14 Sept 2023	21.15	21.42	21.07	21.42	21.42	1,162,000
13 Sept 2023	21.15	21.40	21.13	21.31	21.31	1,080,700
12 Sept 2023	21.43	21.47	21.29	21.36	21.36	1,304,800
11 Sept 2023	21.31	21.67	21.29	21.63	21.63	1,673,000
08 Sept 2023	20.90	21.03	20.78	20.81	20.81	2,634,100
07 Sept 2023	21.13	21.40	21.04	21.33	21.33	2,763,700
06 Sept 2023	21.54	21.58	21.34	21.55	21.55	891,300
05 Sept 2023	21.84	21.85	21.62	21.73	21.73	769,600
01 Sept 2023	22.34	22.36	21.85	21.88	21.88	1,590,300
31 Aug 2023	22.56	22.59	22.32	22.33	22.33	1,237,600
30 Aug 2023	22.66	22.71	22.58	22.60	22.60	468,700
29 Aug 2023	22.20	22.58	22.19	22.56	22.56	408,200
28 Aug 2023	22.09	22.13	21.94	22.01	22.01	432,500
25 Aug 2023	22.10	22.16	21.83	22.03	22.03	460,100
24 Aug 2023	22.17	22.28	21.87	21.89	21.89	735,000
23 Aug 2023	22.07	22.23	22.05	22.20	22.20	970,800
22 Aug 2023	22.43	22.43	22.29	22.35	22.35	700,000
21 Aug 2023	22.45	22.52	22.30	22.47	22.47	752,800
18 Aug 2023	22.03	22.20	21.93	22.20	22.20	752,100
17 Aug 2023	22.66	22.66	22.19	22.19	22.19	1,579,300
16 Aug 2023	21.51	21.58	21.37	21.38	21.38	1,081,300
15 Aug 2023	21.20	21.26	20.98	21.01	21.01	950,500
14 Aug 2023	20.78	21.06	20.65	21.03	21.03	847,300
11 Aug 2023	20.35	20.41	20.17	20.26	20.26	537,600
10 Aug 2023	20.68	20.80	20.47	20.50	20.50	582,300
09 Aug 2023	20.47	20.55	20.40	20.42	20.42	503,000
08 Aug 2023	20.41	20.41	20.18	20.40	20.40	548,500
07 Aug 2023	20.69	20.79	20.62	20.79	20.79	372,400
04 Aug 2023	20.59	20.88	20.57	20.64	20.64	1,048,400
03 Aug 2023	20.29	20.64	20.23	20.56	20.56	848,100
02 Aug 2023	20.33	20.42	20.14	20.31	20.31	796,500
01 Aug 2023	20.61	20.73	20.57	20.62	20.62	761,100
31 Jul 2023	20.99	21.01	20.62	20.71	20.71	1,016,200
28 Jul 2023	20.85	20.96	20.78	20.88	20.88	761,800
27 Jul 2023	21.07	21.12	20.55	20.60	20.60	1,091,800
26 Jul 2023	20.52	20.96	20.46	20.89	20.89	1,510,700
25 Jul 2023	21.64	21.70	21.28	21.49	21.49	1,471,400
24 Jul 2023	21.65	21.91	21.49	21.51	21.51	2,777,300
21 Jul 2023	22.94	23.30	22.83	23.05	23.05	2,200,300
20 Jul 2023	23.12	23.20	22.99	23.09	23.09	918,500
19 Jul 2023	23.10	23.20	22.82	22.96	22.96	703,900
18 Jul 2023	22.95	23.07	22.87	23.00	23.00	1,113,300
17 Jul 2023	22.70	22.84	22.63	22.80	22.80	956,500
14 Jul 2023	22.82	22.98	22.71	22.73	22.73	926,700
13 Jul 2023	22.68	22.80	22.61	22.77	22.77	1,157,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,090.31+17.32(+0.56%)

Nikkei33,431.51-55.38(-0.17%)

Hang Seng16,830.30-212.58(-1.25%)

FTSE 1007,529.35+75.60(+1.01%)

Bitcoin USD38,777.84+3.42(+0.01%)

CMC Crypto 200802.76+11.20(+1.41%)

Koninklijke Philips N.V. (PHG)

Straits Times Index
3,090.31
+17.32(+0.56%)

Nikkei
33,431.51
-55.38(-0.17%)

Hang Seng
16,830.30
-212.58(-1.25%)

FTSE 100
7,529.35
+75.60(+1.01%)

Bitcoin USD
38,777.84
+3.42(+0.01%)

CMC Crypto 200
802.76
+11.20(+1.41%)