Home

Koninklijke Philips N.V. NY Registry Shares (PHG)

24.84
-0.39 (-1.55%)
NYSE · Last Trade: Apr 2nd, 9:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Koninklijke Philips N.V. NY Registry Shares (PHG)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202524.6024.9524.5124.84691,66624.84
4/01/202525.5325.5625.1325.23597,03925.23
3/31/202525.1325.4825.0525.40669,22725.40
3/28/202526.0926.1425.5925.64815,27025.64
3/27/202525.3625.7825.3625.69601,64625.69
3/26/202525.3425.4725.1125.14426,83825.14
3/25/202525.7525.7725.4325.471,025,40425.47
3/24/202525.3425.5525.3225.45487,56025.45
3/21/202525.5625.6225.3825.49720,80425.49
3/20/202525.9826.1925.7925.88760,16825.88
3/19/202526.3226.8226.3026.78575,05026.78
3/18/202526.3926.4326.2526.29594,54326.29
3/17/202526.6426.9726.6426.84433,80226.84
3/14/202526.6426.7626.4926.75922,50026.75
3/13/202526.3426.5326.0626.11721,60226.11
3/12/202526.7726.8026.5526.65608,41626.65
3/11/202526.9026.9526.4126.74644,44026.74
3/10/202527.0527.1526.5926.76803,89026.76
3/07/202527.2227.6527.2027.56860,49327.56
3/06/202526.9927.4326.9727.07991,61427.07
3/05/202527.2227.2726.8727.14545,29627.14
3/04/202526.4326.7326.2526.55629,43326.55
3/03/202526.4226.6326.2526.36629,87926.36
2/28/202526.1126.2025.8126.03715,61526.03
2/27/202526.1826.3626.0226.031,573,84426.03
2/26/202526.8227.0226.7326.841,303,65026.84
2/25/202526.5826.7526.4526.731,694,31626.73
2/24/202525.9626.1525.7225.981,798,14725.98
2/21/202525.3025.5525.1825.552,295,63125.55
2/20/202525.2425.4124.8225.03970,12625.03
2/19/202524.7825.3324.4625.052,787,78325.05
2/18/202528.2728.4128.1428.31735,35928.31
2/14/202528.5128.5328.1528.19924,00028.19
2/13/202528.3228.7128.2428.61607,49928.61
2/12/202527.9128.2027.7728.19378,25328.19
2/11/202527.7827.9827.7327.96460,86927.96
2/10/202527.5227.6427.5127.59387,83427.59
2/07/202527.6427.7327.2527.28702,52327.28
2/06/202527.6927.7527.3827.45521,47927.45
2/05/202527.2427.5027.1727.43744,45827.43
2/04/202526.8527.0026.7626.91664,89226.91
2/03/202526.8227.1526.6326.79715,23326.79
1/31/202527.6427.8227.4427.58683,70327.58
1/30/202527.7928.1127.6928.04668,29128.04
1/29/202527.3527.4627.1527.28494,77027.28
1/28/202527.3627.4727.0827.20620,67427.20
1/27/202527.1227.4027.0927.31712,70427.31
1/24/202526.6526.9826.5726.87419,37826.87
1/23/202526.6726.8426.4326.82678,20726.82
1/22/202526.8726.8726.2726.27942,64026.27
1/21/202526.4126.6326.4026.57626,69526.57
1/17/202525.5225.9325.5225.80404,88625.80
1/16/202525.5525.7925.4225.73551,70625.73
1/15/202525.2825.4925.2325.40444,52825.40
1/14/202525.1525.2524.8424.92744,89324.92
1/13/202525.5725.6525.3225.59698,32025.59
1/10/202526.0026.0525.7925.82709,96125.82
1/08/202525.1825.4325.1225.39414,45425.39
1/07/202525.5025.6125.2825.35366,47325.35
1/06/202525.2825.6325.2425.45402,82925.45
1/03/202525.0525.1824.9125.16342,74425.16