New Zealand markets closed

Koninklijke Philips N.V. (PHG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.69+1.06 (+5.14%)
At close: 04:00PM EDT
21.69 -0.01 (-0.05%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202221.5821.9421.5321.6921.692,512,275
23 Jun 202220.3020.6720.2020.6320.631,706,600
22 Jun 202220.7121.1220.7120.8420.841,249,500
21 Jun 202221.2521.3220.8220.9020.901,997,100
17 Jun 202220.6121.0020.4920.8220.822,657,500
16 Jun 202220.7320.8020.3620.4420.443,668,000
15 Jun 202222.3622.7622.1522.6122.611,701,200
14 Jun 202222.1822.2021.6821.8421.842,079,600
13 Jun 202222.3022.4622.0722.1522.151,922,800
10 Jun 202223.3623.5323.2523.2623.261,854,200
09 Jun 202224.9024.9124.1224.1324.131,825,400
08 Jun 202225.3425.6625.3225.3825.381,578,400
07 Jun 202224.9825.3824.9525.3825.381,141,900
06 Jun 202225.4025.5525.0425.2025.201,338,800
03 Jun 202224.8824.9524.6924.7624.761,356,300
02 Jun 202224.6325.2524.4825.2325.232,473,300
01 Jun 202225.3325.3324.3624.5324.531,756,900
31 May 202225.7826.0525.6325.9325.932,185,500
27 May 202225.4225.5425.2525.5425.542,649,900
26 May 202225.1925.6025.1325.4825.482,543,200
25 May 202224.5424.9324.4524.7524.752,348,100
24 May 202225.2025.3324.9425.2425.241,706,300
23 May 202225.0425.2724.9225.1225.122,052,600
20 May 202224.8324.9924.4324.8524.851,872,200
19 May 202224.3524.8924.3124.6824.682,014,200
18 May 202225.1525.2224.6224.6724.671,172,600
17 May 202224.9225.3124.7025.2125.211,862,500
16 May 202224.4024.8324.2824.7324.731,537,000
13 May 202223.8724.5023.8424.3624.361,848,200
12 May 202223.2223.5923.0723.3023.303,355,700
12 May 20220.964 Dividend
11 May 202224.5825.0524.2924.3023.342,600,600
10 May 202225.0125.0624.6324.8323.842,738,900
09 May 202225.1525.2024.5424.6323.653,477,700
06 May 202226.2226.3425.7525.9324.904,002,900
05 May 202226.3326.4325.9126.0825.051,975,000
04 May 202226.1526.7625.8126.6825.622,148,400
03 May 202226.1926.4926.1326.2025.163,161,100
02 May 202225.9526.4925.7626.2925.252,107,400
29 Apr 202226.1526.4025.7525.7824.761,887,800
28 Apr 202225.7026.0725.4825.9824.952,237,500
27 Apr 202225.6725.9025.5025.6324.611,931,100
26 Apr 202226.6626.7125.9625.9924.961,860,600
25 Apr 202226.8426.9926.3826.9125.844,794,100
22 Apr 202230.8730.8930.1830.3429.142,332,400
21 Apr 202230.8431.0630.4030.4629.252,577,600
20 Apr 202229.9130.0229.5929.8928.701,411,300
19 Apr 202229.2529.9029.1629.7328.551,926,800
18 Apr 202229.0829.1728.7228.9327.781,576,300
14 Apr 202229.6029.7029.2429.2628.101,170,600
13 Apr 202229.1829.5929.1529.5228.351,237,200
12 Apr 202229.4329.7629.0929.2428.082,688,600
11 Apr 202231.0631.2630.3630.4029.191,563,800
08 Apr 202231.1731.5331.0131.3530.111,156,500
07 Apr 202230.6130.9430.4930.7729.551,898,700
06 Apr 202230.3330.6630.1530.6029.391,507,700
05 Apr 202230.6830.7830.4930.5929.381,896,700
04 Apr 202231.1731.4231.0631.2530.011,899,200
01 Apr 202231.0531.2430.8331.1529.911,036,600
31 Mar 202231.1031.1330.5330.5329.321,001,300
30 Mar 202231.1731.5531.1531.2830.041,367,200
29 Mar 202231.5931.8231.2731.6530.391,348,000
28 Mar 202230.2630.4730.1430.4729.261,180,600
25 Mar 202230.1730.2629.7629.9728.781,529,400
24 Mar 202229.8329.9929.6129.9328.741,590,300
23 Mar 202230.2930.3929.9830.0328.842,173,200
22 Mar 202230.8631.3630.8531.0229.791,784,500
21 Mar 202231.1331.2730.6730.7829.561,530,800
18 Mar 202230.7331.4930.6031.3730.132,142,500
17 Mar 202231.1631.5830.9831.3930.142,392,200
16 Mar 202231.4232.2131.4232.1130.842,626,300
15 Mar 202231.2431.4330.8831.2229.982,087,800
14 Mar 202231.1831.7031.0131.0929.861,784,300
11 Mar 202231.7731.8730.7830.8529.632,285,900
10 Mar 202231.3531.5630.7631.0229.792,584,300
09 Mar 202231.4231.9331.1731.6330.385,293,400
08 Mar 202229.5230.3329.1429.6928.512,718,300
07 Mar 202230.2430.4129.4529.4928.322,483,800
04 Mar 202230.4030.5530.0630.5029.292,197,400
03 Mar 202231.9531.9731.2431.3330.092,364,200
02 Mar 202232.0032.3131.9132.1630.882,033,800
01 Mar 202233.1733.5832.3732.5531.262,763,500
28 Feb 202233.6634.2633.6234.0732.722,368,600
25 Feb 202234.0134.9333.9934.9233.531,633,400
24 Feb 202232.7233.8232.6933.7932.451,774,300
23 Feb 202234.5834.6533.9934.1132.761,466,600
22 Feb 202233.4634.0833.4633.7732.432,033,100
18 Feb 202233.9134.3233.8534.1832.822,031,700
17 Feb 202233.9533.9733.5933.6632.321,306,900
16 Feb 202233.8034.0833.7033.8432.501,125,700
15 Feb 202233.3633.7433.3633.7132.371,227,900
14 Feb 202233.2433.3432.8333.0331.721,422,000
11 Feb 202234.1734.4733.5633.6632.321,567,500
10 Feb 202234.0034.5333.9033.9532.601,779,600
09 Feb 202234.3234.5534.2334.3432.981,637,300
08 Feb 202233.9534.5433.9134.4233.051,308,600
07 Feb 202233.5134.0033.5133.7332.392,245,200
04 Feb 202232.9233.4632.7833.3131.991,249,500
03 Feb 202232.8933.0732.7132.7231.421,529,400
02 Feb 202233.1833.3733.0133.1931.871,078,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...