U.S. Markets open in 6 hrs 10 mins

Koninklijke Philips N.V. (PHG)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.74-0.12 (-0.33%)
At close: 4:02PM EDT
People also watch
STMSNEULUNCAJ
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201736.9237.0036.6436.7436.74897,100
Jun 23, 201736.5436.8836.5036.8636.861,058,800
Jun 22, 201736.7436.7436.4036.4736.472,374,200
Jun 21, 201736.9837.0136.7536.7736.772,434,400
Jun 20, 201737.6937.7737.0937.1237.122,143,200
Jun 19, 201737.9838.2137.6938.1138.112,844,600
Jun 16, 201735.3935.7435.3135.7435.741,053,700
Jun 15, 201735.1835.3735.1335.2735.271,464,600
Jun 14, 201736.2236.3535.8836.0836.081,598,700
Jun 13, 201735.6435.9935.6135.9535.951,721,000
Jun 12, 201735.8335.8435.5335.6735.671,228,200
Jun 09, 201735.7535.9335.6435.8535.852,166,300
Jun 08, 201736.0436.0635.7235.8235.821,659,800
Jun 07, 201735.6035.6335.3035.5035.501,256,200
Jun 06, 201735.5835.6235.3035.3135.311,329,300
Jun 05, 201735.8435.9135.7835.8335.831,084,400
Jun 02, 201736.4036.4036.1336.2636.261,202,800
Jun 01, 201736.0136.0735.8036.0736.072,127,300
May 31, 201735.3935.5935.2935.3235.321,370,800
May 30, 201735.0035.1334.9935.0935.09952,600
May 26, 201735.1035.1735.0635.1335.13805,400
May 25, 201735.3235.3835.1135.2835.281,113,300
May 24, 201735.2835.4535.2135.4335.431,020,600
May 23, 201735.4935.6035.2835.3335.331,402,400
May 22, 201735.8135.8835.6635.7335.73847,800
May 19, 201735.3735.6035.3635.5035.50853,200
May 18, 201735.0235.3134.9935.1835.181,684,000
May 17, 201735.5435.5935.0735.1135.111,468,300
May 16, 201735.8235.8435.6035.7735.77892,400
May 15, 201735.1735.4735.1635.4435.441,561,400
May 12, 201735.3135.6435.3135.6135.611,105,900
May 12, 20170.863 Dividend
May 11, 201735.6536.1735.6236.1135.251,834,500
May 10, 201735.7835.9235.7035.9235.061,334,700
May 09, 201735.9536.0335.9135.9935.131,257,200
May 08, 201736.1536.1836.0036.1035.241,624,600
May 05, 201736.2036.4936.1936.4535.582,060,300
May 04, 201735.5336.0735.5236.0235.162,741,600
May 03, 201734.9135.1834.8935.0834.241,668,200
May 02, 201734.8034.9834.6334.9834.141,402,300
May 01, 201734.5334.6934.3534.5433.711,569,900
Apr 28, 201734.6534.7134.4134.4233.602,447,300
Apr 27, 201734.7934.9934.7234.9434.102,101,900
Apr 26, 201734.3934.6634.3734.5333.701,809,900
Apr 25, 201734.3734.7034.3234.6933.862,423,500
Apr 24, 201734.5534.7634.1434.5533.723,023,300
Apr 21, 201732.7532.8032.6032.6531.871,689,700
Apr 20, 201732.4132.6132.4032.5731.792,246,700
Apr 19, 201732.2432.3332.1532.2131.441,524,900
Apr 18, 201731.9632.0331.7732.0031.241,517,300
Apr 17, 201731.5631.7431.5331.7430.98625,800
Apr 13, 201731.6031.6531.4031.4330.681,256,900
Apr 12, 201731.5731.7431.5231.6230.862,135,300
Apr 11, 201731.8431.9631.6131.9631.201,920,300
Apr 10, 201731.6931.8731.6731.8231.061,435,900
Apr 07, 201731.8131.8931.7731.8131.051,315,900
Apr 06, 201731.9932.0331.7531.7831.021,107,200
Apr 05, 201731.9131.9831.7131.7731.012,740,600
Apr 04, 201732.1732.1931.8332.0931.321,840,000
Apr 03, 201732.1932.2431.8832.1531.381,305,900
Mar 31, 201731.9932.2231.9632.1131.34982,900
Mar 30, 201732.0532.1832.0432.0631.29713,600
Mar 29, 201732.1432.1731.9832.1031.331,153,400
Mar 28, 201732.1532.3132.1532.1831.411,217,800
Mar 27, 201731.8532.1231.8132.0831.312,054,800
Mar 24, 201731.8232.0631.8131.9031.143,312,000
Mar 23, 201731.5831.9331.5531.7631.001,155,500
Mar 22, 201731.5231.7131.5031.6930.931,201,900
Mar 21, 201731.8231.8631.3331.3530.601,621,100
Mar 20, 201731.7831.7831.5831.6630.901,510,200
Mar 17, 201731.2031.5331.1731.4530.701,865,600
Mar 16, 201731.1831.4031.0931.3730.621,432,800
Mar 15, 201730.5930.9830.5630.9330.19922,600
Mar 14, 201730.4930.5630.4130.4729.741,064,500
Mar 13, 201730.4930.6730.4430.6629.931,282,100
Mar 10, 201730.3830.5030.3230.4729.741,376,700
Mar 09, 201730.4230.4530.2530.3629.631,381,500
Mar 08, 201730.4230.5130.3830.3929.662,249,800
Mar 07, 201730.5630.6330.4930.5529.821,770,200
Mar 06, 201730.6530.8230.6130.7129.982,320,300
Mar 03, 201730.7231.1030.7031.1030.361,660,000
Mar 02, 201730.4430.6130.4030.6029.873,322,100
Mar 01, 201730.5730.7830.5730.7430.013,676,600
Feb 28, 201730.0330.4130.0230.2929.572,120,500
Feb 27, 201729.8130.1429.8130.1429.421,942,000
Feb 24, 201729.3229.7029.3129.6928.982,010,900
Feb 23, 201729.6129.7229.5729.6528.941,390,100
Feb 22, 201729.4329.6929.3729.6828.972,337,300
Feb 21, 201729.4429.6629.4029.6528.942,235,600
Feb 17, 201729.3729.5929.3729.5728.861,918,400
Feb 16, 201729.2329.4829.2329.4528.751,084,300
Feb 15, 201728.9129.3028.8929.2528.551,106,500
Feb 14, 201729.2329.2528.9529.0928.391,294,800
Feb 13, 201729.1829.3029.1729.2728.571,038,600
Feb 10, 201728.7929.0328.7628.9928.302,328,300
Feb 09, 201728.8929.1528.8929.0228.332,907,300
Feb 08, 201728.7928.9428.7128.9428.251,542,900
Feb 07, 201728.9328.9928.8228.9428.251,464,600
Feb 06, 201729.1429.3329.0629.2428.541,676,100
Feb 03, 201729.6429.6729.5029.5428.831,620,600
*Close price adjusted for dividends and splits.
Loading more data...