Koninklijke Philips N.V. (PHG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.83

-0.56

(-1.63%)

As of 03:21PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	33.55	33.86	33.44	33.83	33.83	2,852,436
14 Jan 2022	34.11	34.49	33.80	34.39	34.39	3,868,100
13 Jan 2022	33.26	34.74	33.25	34.04	34.04	8,326,400
12 Jan 2022	32.84	33.32	32.69	33.09	33.09	7,400,700
11 Jan 2022	37.99	38.77	37.94	38.77	38.77	1,767,900
10 Jan 2022	37.32	38.37	37.22	38.33	38.33	4,111,000
07 Jan 2022	37.02	37.94	36.98	37.77	37.77	1,604,900
06 Jan 2022	37.04	37.20	36.76	36.96	36.96	1,537,000
05 Jan 2022	37.59	37.83	37.11	37.12	37.12	1,240,500
04 Jan 2022	37.79	38.02	37.52	37.74	37.74	1,064,600
03 Jan 2022	37.43	38.03	37.04	37.93	37.93	1,890,500
31 Dec 2021	37.07	37.15	36.82	36.85	36.85	705,400
30 Dec 2021	37.14	37.43	37.12	37.18	37.18	908,600
29 Dec 2021	37.16	37.20	36.93	37.02	37.02	1,203,000
28 Dec 2021	37.17	37.30	36.91	37.04	37.04	1,232,100
27 Dec 2021	36.50	36.60	36.19	36.53	36.53	1,186,000
23 Dec 2021	36.01	36.40	35.89	36.30	36.30	1,191,200
22 Dec 2021	34.87	35.62	34.65	35.58	35.58	1,060,800
21 Dec 2021	34.62	34.93	34.58	34.81	34.81	1,309,600
20 Dec 2021	34.79	34.84	34.02	34.32	34.32	1,520,900
17 Dec 2021	35.41	35.48	34.96	35.19	35.19	1,506,000
16 Dec 2021	34.73	34.89	34.37	34.52	34.52	1,139,900
15 Dec 2021	34.39	34.53	33.89	34.43	34.43	1,443,000
14 Dec 2021	34.51	35.32	34.37	34.57	34.57	2,079,200
13 Dec 2021	34.16	34.17	33.84	33.89	33.89	1,432,600
10 Dec 2021	34.51	34.64	34.22	34.32	34.32	1,511,400
09 Dec 2021	34.94	34.95	34.14	34.22	34.22	2,120,100
08 Dec 2021	35.18	35.44	35.05	35.38	35.38	990,500
07 Dec 2021	34.85	35.24	34.82	34.99	34.99	1,618,800
06 Dec 2021	34.15	34.92	33.93	34.69	34.69	2,165,800
03 Dec 2021	34.29	34.35	33.60	33.98	33.98	2,428,400
02 Dec 2021	35.23	35.70	34.84	35.13	35.13	2,769,400
01 Dec 2021	35.31	35.33	34.50	34.50	34.50	3,536,700
30 Nov 2021	35.48	35.90	35.13	35.18	35.18	1,579,000
29 Nov 2021	36.44	36.46	35.53	35.88	35.88	1,815,500
26 Nov 2021	37.66	37.81	37.01	37.14	37.14	763,600
24 Nov 2021	38.56	39.14	38.48	39.08	39.08	909,600
23 Nov 2021	38.27	38.61	38.10	38.32	38.32	1,205,500
22 Nov 2021	39.56	39.66	38.84	38.85	38.85	1,283,900
19 Nov 2021	41.90	42.12	41.24	41.29	41.29	848,800
18 Nov 2021	42.61	42.63	42.14	42.28	42.28	1,104,400
17 Nov 2021	41.67	41.92	41.28	41.31	41.31	982,500
16 Nov 2021	41.92	42.13	41.63	41.67	41.67	1,093,100
15 Nov 2021	42.45	42.74	42.08	42.16	42.16	1,804,200
12 Nov 2021	47.54	47.74	47.47	47.62	47.62	397,600
11 Nov 2021	47.76	47.79	47.52	47.54	47.54	727,700
10 Nov 2021	48.07	48.20	47.86	47.95	47.95	311,600
09 Nov 2021	47.96	48.14	47.92	48.01	48.01	310,700
08 Nov 2021	48.04	48.31	47.89	48.15	48.15	470,100
05 Nov 2021	47.55	47.79	47.49	47.72	47.72	400,900
04 Nov 2021	47.38	47.47	47.13	47.22	47.22	426,600
03 Nov 2021	47.23	47.63	47.03	47.58	47.58	490,400
02 Nov 2021	47.63	47.75	47.41	47.43	47.43	378,000
01 Nov 2021	47.29	47.50	47.16	47.42	47.42	354,700
29 Oct 2021	47.11	47.31	47.00	47.25	47.25	487,900
28 Oct 2021	47.36	47.66	47.34	47.44	47.44	463,900
27 Oct 2021	47.42	47.58	47.06	47.09	47.09	548,100
26 Oct 2021	47.75	47.97	47.64	47.68	47.68	556,400
25 Oct 2021	47.96	48.16	47.77	47.83	47.83	676,200
22 Oct 2021	47.89	48.19	47.66	48.07	48.07	842,700
21 Oct 2021	47.14	47.69	47.04	47.50	47.50	1,013,900
20 Oct 2021	46.50	46.91	46.39	46.65	46.65	1,142,300
19 Oct 2021	44.12	45.06	44.02	44.94	44.94	1,761,500
18 Oct 2021	43.30	44.01	42.63	43.20	43.20	1,867,500
15 Oct 2021	44.14	44.77	44.07	44.57	44.57	1,121,100
14 Oct 2021	43.80	44.13	43.77	43.97	43.97	959,200
13 Oct 2021	43.37	43.88	43.37	43.71	43.71	586,900
12 Oct 2021	43.08	43.26	43.01	43.13	43.13	799,700
11 Oct 2021	44.09	44.19	43.49	43.63	43.63	874,700
08 Oct 2021	43.46	43.48	43.04	43.10	43.10	564,700
07 Oct 2021	42.89	43.35	42.87	43.13	43.13	1,283,900
06 Oct 2021	42.66	43.04	42.47	43.03	43.03	1,020,300
05 Oct 2021	43.17	43.66	43.13	43.34	43.34	877,600
04 Oct 2021	43.97	44.05	43.17	43.47	43.47	973,800
01 Oct 2021	44.19	44.22	43.82	44.14	44.14	1,254,300
30 Sep 2021	44.79	44.99	44.41	44.44	44.44	1,156,800
29 Sep 2021	45.48	45.66	45.01	45.04	45.04	802,900
28 Sep 2021	46.34	46.35	45.85	46.09	46.09	1,374,000
27 Sep 2021	45.53	45.67	45.39	45.60	45.60	911,200
24 Sep 2021	45.91	46.05	45.33	45.42	45.42	1,312,500
23 Sep 2021	46.83	46.99	46.65	46.80	46.80	1,882,000
22 Sep 2021	46.53	46.71	46.29	46.44	46.44	1,238,500
21 Sep 2021	46.82	47.03	46.68	46.79	46.79	507,300
20 Sep 2021	46.30	46.87	46.23	46.64	46.64	755,300
17 Sep 2021	47.23	47.50	46.85	47.02	47.02	651,500
16 Sep 2021	47.03	47.25	46.85	47.20	47.20	545,200
15 Sep 2021	46.70	46.81	46.42	46.61	46.61	524,100
14 Sep 2021	47.10	47.16	46.86	46.91	46.91	464,700
13 Sep 2021	46.93	47.04	46.52	46.76	46.76	631,300
10 Sep 2021	47.34	47.37	46.89	47.02	47.02	588,400
09 Sep 2021	47.49	47.68	47.24	47.28	47.28	764,500
08 Sep 2021	47.50	47.71	47.29	47.46	47.46	904,600
07 Sep 2021	48.51	48.72	48.45	48.55	48.55	949,800
03 Sep 2021	47.41	47.63	47.26	47.56	47.56	536,000
02 Sep 2021	47.26	47.77	47.25	47.76	47.76	981,400
01 Sep 2021	47.04	47.06	46.59	46.83	46.83	1,167,900
31 Aug 2021	46.26	46.37	45.95	46.13	46.13	1,265,300
30 Aug 2021	44.91	45.08	44.85	45.05	45.05	425,600
27 Aug 2021	44.70	45.08	44.66	44.97	44.97	678,700
26 Aug 2021	44.68	44.80	44.50	44.55	44.55	684,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,814.46+7.56(+0.06%)

NZD/USD0.6771-0.0026(-0.38%)

ALL ORDS7,735.80-3.50(-0.05%)

OIL85.94+2.12(+2.53%)

GOLD1,814.30-2.20(-0.12%)

Koninklijke Philips N.V. (PHG)

NZX 50
12,814.46
+7.56(+0.06%)

NZD/USD
0.6771
-0.0026(-0.38%)

ALL ORDS
7,735.80
-3.50(-0.05%)

OIL
85.94
+2.12(+2.53%)

GOLD
1,814.30
-2.20(-0.12%)