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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	21.58	21.94	21.53	21.69	21.69	2,512,275
23 Jun 2022	20.30	20.67	20.20	20.63	20.63	1,706,600
22 Jun 2022	20.71	21.12	20.71	20.84	20.84	1,249,500
21 Jun 2022	21.25	21.32	20.82	20.90	20.90	1,997,100
17 Jun 2022	20.61	21.00	20.49	20.82	20.82	2,657,500
16 Jun 2022	20.73	20.80	20.36	20.44	20.44	3,668,000
15 Jun 2022	22.36	22.76	22.15	22.61	22.61	1,701,200
14 Jun 2022	22.18	22.20	21.68	21.84	21.84	2,079,600
13 Jun 2022	22.30	22.46	22.07	22.15	22.15	1,922,800
10 Jun 2022	23.36	23.53	23.25	23.26	23.26	1,854,200
09 Jun 2022	24.90	24.91	24.12	24.13	24.13	1,825,400
08 Jun 2022	25.34	25.66	25.32	25.38	25.38	1,578,400
07 Jun 2022	24.98	25.38	24.95	25.38	25.38	1,141,900
06 Jun 2022	25.40	25.55	25.04	25.20	25.20	1,338,800
03 Jun 2022	24.88	24.95	24.69	24.76	24.76	1,356,300
02 Jun 2022	24.63	25.25	24.48	25.23	25.23	2,473,300
01 Jun 2022	25.33	25.33	24.36	24.53	24.53	1,756,900
31 May 2022	25.78	26.05	25.63	25.93	25.93	2,185,500
27 May 2022	25.42	25.54	25.25	25.54	25.54	2,649,900
26 May 2022	25.19	25.60	25.13	25.48	25.48	2,543,200
25 May 2022	24.54	24.93	24.45	24.75	24.75	2,348,100
24 May 2022	25.20	25.33	24.94	25.24	25.24	1,706,300
23 May 2022	25.04	25.27	24.92	25.12	25.12	2,052,600
20 May 2022	24.83	24.99	24.43	24.85	24.85	1,872,200
19 May 2022	24.35	24.89	24.31	24.68	24.68	2,014,200
18 May 2022	25.15	25.22	24.62	24.67	24.67	1,172,600
17 May 2022	24.92	25.31	24.70	25.21	25.21	1,862,500
16 May 2022	24.40	24.83	24.28	24.73	24.73	1,537,000
13 May 2022	23.87	24.50	23.84	24.36	24.36	1,848,200
12 May 2022	23.22	23.59	23.07	23.30	23.30	3,355,700
12 May 2022	0.964 Dividend
11 May 2022	24.58	25.05	24.29	24.30	23.34	2,600,600
10 May 2022	25.01	25.06	24.63	24.83	23.84	2,738,900
09 May 2022	25.15	25.20	24.54	24.63	23.65	3,477,700
06 May 2022	26.22	26.34	25.75	25.93	24.90	4,002,900
05 May 2022	26.33	26.43	25.91	26.08	25.05	1,975,000
04 May 2022	26.15	26.76	25.81	26.68	25.62	2,148,400
03 May 2022	26.19	26.49	26.13	26.20	25.16	3,161,100
02 May 2022	25.95	26.49	25.76	26.29	25.25	2,107,400
29 Apr 2022	26.15	26.40	25.75	25.78	24.76	1,887,800
28 Apr 2022	25.70	26.07	25.48	25.98	24.95	2,237,500
27 Apr 2022	25.67	25.90	25.50	25.63	24.61	1,931,100
26 Apr 2022	26.66	26.71	25.96	25.99	24.96	1,860,600
25 Apr 2022	26.84	26.99	26.38	26.91	25.84	4,794,100
22 Apr 2022	30.87	30.89	30.18	30.34	29.14	2,332,400
21 Apr 2022	30.84	31.06	30.40	30.46	29.25	2,577,600
20 Apr 2022	29.91	30.02	29.59	29.89	28.70	1,411,300
19 Apr 2022	29.25	29.90	29.16	29.73	28.55	1,926,800
18 Apr 2022	29.08	29.17	28.72	28.93	27.78	1,576,300
14 Apr 2022	29.60	29.70	29.24	29.26	28.10	1,170,600
13 Apr 2022	29.18	29.59	29.15	29.52	28.35	1,237,200
12 Apr 2022	29.43	29.76	29.09	29.24	28.08	2,688,600
11 Apr 2022	31.06	31.26	30.36	30.40	29.19	1,563,800
08 Apr 2022	31.17	31.53	31.01	31.35	30.11	1,156,500
07 Apr 2022	30.61	30.94	30.49	30.77	29.55	1,898,700
06 Apr 2022	30.33	30.66	30.15	30.60	29.39	1,507,700
05 Apr 2022	30.68	30.78	30.49	30.59	29.38	1,896,700
04 Apr 2022	31.17	31.42	31.06	31.25	30.01	1,899,200
01 Apr 2022	31.05	31.24	30.83	31.15	29.91	1,036,600
31 Mar 2022	31.10	31.13	30.53	30.53	29.32	1,001,300
30 Mar 2022	31.17	31.55	31.15	31.28	30.04	1,367,200
29 Mar 2022	31.59	31.82	31.27	31.65	30.39	1,348,000
28 Mar 2022	30.26	30.47	30.14	30.47	29.26	1,180,600
25 Mar 2022	30.17	30.26	29.76	29.97	28.78	1,529,400
24 Mar 2022	29.83	29.99	29.61	29.93	28.74	1,590,300
23 Mar 2022	30.29	30.39	29.98	30.03	28.84	2,173,200
22 Mar 2022	30.86	31.36	30.85	31.02	29.79	1,784,500
21 Mar 2022	31.13	31.27	30.67	30.78	29.56	1,530,800
18 Mar 2022	30.73	31.49	30.60	31.37	30.13	2,142,500
17 Mar 2022	31.16	31.58	30.98	31.39	30.14	2,392,200
16 Mar 2022	31.42	32.21	31.42	32.11	30.84	2,626,300
15 Mar 2022	31.24	31.43	30.88	31.22	29.98	2,087,800
14 Mar 2022	31.18	31.70	31.01	31.09	29.86	1,784,300
11 Mar 2022	31.77	31.87	30.78	30.85	29.63	2,285,900
10 Mar 2022	31.35	31.56	30.76	31.02	29.79	2,584,300
09 Mar 2022	31.42	31.93	31.17	31.63	30.38	5,293,400
08 Mar 2022	29.52	30.33	29.14	29.69	28.51	2,718,300
07 Mar 2022	30.24	30.41	29.45	29.49	28.32	2,483,800
04 Mar 2022	30.40	30.55	30.06	30.50	29.29	2,197,400
03 Mar 2022	31.95	31.97	31.24	31.33	30.09	2,364,200
02 Mar 2022	32.00	32.31	31.91	32.16	30.88	2,033,800
01 Mar 2022	33.17	33.58	32.37	32.55	31.26	2,763,500
28 Feb 2022	33.66	34.26	33.62	34.07	32.72	2,368,600
25 Feb 2022	34.01	34.93	33.99	34.92	33.53	1,633,400
24 Feb 2022	32.72	33.82	32.69	33.79	32.45	1,774,300
23 Feb 2022	34.58	34.65	33.99	34.11	32.76	1,466,600
22 Feb 2022	33.46	34.08	33.46	33.77	32.43	2,033,100
18 Feb 2022	33.91	34.32	33.85	34.18	32.82	2,031,700
17 Feb 2022	33.95	33.97	33.59	33.66	32.32	1,306,900
16 Feb 2022	33.80	34.08	33.70	33.84	32.50	1,125,700
15 Feb 2022	33.36	33.74	33.36	33.71	32.37	1,227,900
14 Feb 2022	33.24	33.34	32.83	33.03	31.72	1,422,000
11 Feb 2022	34.17	34.47	33.56	33.66	32.32	1,567,500
10 Feb 2022	34.00	34.53	33.90	33.95	32.60	1,779,600
09 Feb 2022	34.32	34.55	34.23	34.34	32.98	1,637,300
08 Feb 2022	33.95	34.54	33.91	34.42	33.05	1,308,600
07 Feb 2022	33.51	34.00	33.51	33.73	32.39	2,245,200
04 Feb 2022	32.92	33.46	32.78	33.31	31.99	1,249,500
03 Feb 2022	32.89	33.07	32.71	32.72	31.42	1,529,400
02 Feb 2022	33.18	33.37	33.01	33.19	31.87	1,078,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,813.92+135.25(+1.27%)

NZD/USD0.6319+0.0038(+0.60%)

NZD/EUR0.5979+0.0017(+0.29%)

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

OIL107.06+2.79(+2.68%)

Koninklijke Philips N.V. (PHG)

NZX 50
10,813.92
+135.25(+1.27%)

NZD/USD
0.6319
+0.0038(+0.60%)

NZD/EUR
0.5979
+0.0017(+0.29%)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

OIL
107.06
+2.79(+2.68%)