New Zealand markets open in 38 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202233.5533.8633.4433.8333.832,852,436
14 Jan 202234.1134.4933.8034.3934.393,868,100
13 Jan 202233.2634.7433.2534.0434.048,326,400
12 Jan 202232.8433.3232.6933.0933.097,400,700
11 Jan 202237.9938.7737.9438.7738.771,767,900
10 Jan 202237.3238.3737.2238.3338.334,111,000
07 Jan 202237.0237.9436.9837.7737.771,604,900
06 Jan 202237.0437.2036.7636.9636.961,537,000
05 Jan 202237.5937.8337.1137.1237.121,240,500
04 Jan 202237.7938.0237.5237.7437.741,064,600
03 Jan 202237.4338.0337.0437.9337.931,890,500
31 Dec 202137.0737.1536.8236.8536.85705,400
30 Dec 202137.1437.4337.1237.1837.18908,600
29 Dec 202137.1637.2036.9337.0237.021,203,000
28 Dec 202137.1737.3036.9137.0437.041,232,100
27 Dec 202136.5036.6036.1936.5336.531,186,000
23 Dec 202136.0136.4035.8936.3036.301,191,200
22 Dec 202134.8735.6234.6535.5835.581,060,800
21 Dec 202134.6234.9334.5834.8134.811,309,600
20 Dec 202134.7934.8434.0234.3234.321,520,900
17 Dec 202135.4135.4834.9635.1935.191,506,000
16 Dec 202134.7334.8934.3734.5234.521,139,900
15 Dec 202134.3934.5333.8934.4334.431,443,000
14 Dec 202134.5135.3234.3734.5734.572,079,200
13 Dec 202134.1634.1733.8433.8933.891,432,600
10 Dec 202134.5134.6434.2234.3234.321,511,400
09 Dec 202134.9434.9534.1434.2234.222,120,100
08 Dec 202135.1835.4435.0535.3835.38990,500
07 Dec 202134.8535.2434.8234.9934.991,618,800
06 Dec 202134.1534.9233.9334.6934.692,165,800
03 Dec 202134.2934.3533.6033.9833.982,428,400
02 Dec 202135.2335.7034.8435.1335.132,769,400
01 Dec 202135.3135.3334.5034.5034.503,536,700
30 Nov 202135.4835.9035.1335.1835.181,579,000
29 Nov 202136.4436.4635.5335.8835.881,815,500
26 Nov 202137.6637.8137.0137.1437.14763,600
24 Nov 202138.5639.1438.4839.0839.08909,600
23 Nov 202138.2738.6138.1038.3238.321,205,500
22 Nov 202139.5639.6638.8438.8538.851,283,900
19 Nov 202141.9042.1241.2441.2941.29848,800
18 Nov 202142.6142.6342.1442.2842.281,104,400
17 Nov 202141.6741.9241.2841.3141.31982,500
16 Nov 202141.9242.1341.6341.6741.671,093,100
15 Nov 202142.4542.7442.0842.1642.161,804,200
12 Nov 202147.5447.7447.4747.6247.62397,600
11 Nov 202147.7647.7947.5247.5447.54727,700
10 Nov 202148.0748.2047.8647.9547.95311,600
09 Nov 202147.9648.1447.9248.0148.01310,700
08 Nov 202148.0448.3147.8948.1548.15470,100
05 Nov 202147.5547.7947.4947.7247.72400,900
04 Nov 202147.3847.4747.1347.2247.22426,600
03 Nov 202147.2347.6347.0347.5847.58490,400
02 Nov 202147.6347.7547.4147.4347.43378,000
01 Nov 202147.2947.5047.1647.4247.42354,700
29 Oct 202147.1147.3147.0047.2547.25487,900
28 Oct 202147.3647.6647.3447.4447.44463,900
27 Oct 202147.4247.5847.0647.0947.09548,100
26 Oct 202147.7547.9747.6447.6847.68556,400
25 Oct 202147.9648.1647.7747.8347.83676,200
22 Oct 202147.8948.1947.6648.0748.07842,700
21 Oct 202147.1447.6947.0447.5047.501,013,900
20 Oct 202146.5046.9146.3946.6546.651,142,300
19 Oct 202144.1245.0644.0244.9444.941,761,500
18 Oct 202143.3044.0142.6343.2043.201,867,500
15 Oct 202144.1444.7744.0744.5744.571,121,100
14 Oct 202143.8044.1343.7743.9743.97959,200
13 Oct 202143.3743.8843.3743.7143.71586,900
12 Oct 202143.0843.2643.0143.1343.13799,700
11 Oct 202144.0944.1943.4943.6343.63874,700
08 Oct 202143.4643.4843.0443.1043.10564,700
07 Oct 202142.8943.3542.8743.1343.131,283,900
06 Oct 202142.6643.0442.4743.0343.031,020,300
05 Oct 202143.1743.6643.1343.3443.34877,600
04 Oct 202143.9744.0543.1743.4743.47973,800
01 Oct 202144.1944.2243.8244.1444.141,254,300
30 Sep 202144.7944.9944.4144.4444.441,156,800
29 Sep 202145.4845.6645.0145.0445.04802,900
28 Sep 202146.3446.3545.8546.0946.091,374,000
27 Sep 202145.5345.6745.3945.6045.60911,200
24 Sep 202145.9146.0545.3345.4245.421,312,500
23 Sep 202146.8346.9946.6546.8046.801,882,000
22 Sep 202146.5346.7146.2946.4446.441,238,500
21 Sep 202146.8247.0346.6846.7946.79507,300
20 Sep 202146.3046.8746.2346.6446.64755,300
17 Sep 202147.2347.5046.8547.0247.02651,500
16 Sep 202147.0347.2546.8547.2047.20545,200
15 Sep 202146.7046.8146.4246.6146.61524,100
14 Sep 202147.1047.1646.8646.9146.91464,700
13 Sep 202146.9347.0446.5246.7646.76631,300
10 Sep 202147.3447.3746.8947.0247.02588,400
09 Sep 202147.4947.6847.2447.2847.28764,500
08 Sep 202147.5047.7147.2947.4647.46904,600
07 Sep 202148.5148.7248.4548.5548.55949,800
03 Sep 202147.4147.6347.2647.5647.56536,000
02 Sep 202147.2647.7747.2547.7647.76981,400
01 Sep 202147.0447.0646.5946.8346.831,167,900
31 Aug 202146.2646.3745.9546.1346.131,265,300
30 Aug 202144.9145.0844.8545.0545.05425,600
27 Aug 202144.7045.0844.6644.9744.97678,700
26 Aug 202144.6844.8044.5044.5544.55684,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...