Indicators

Koninklijke Philips Electronics ADR (NY: PHG )

27.98 +0.52 (+1.89%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	27.71	27.91	27.58	27.58	452,023	-0.28(-0.99%)
Apr 27, 2007	27.82	27.91	27.64	27.86	690,052	-0.30(-1.07%)
Apr 26, 2007	28.35	28.38	28.03	28.16	755,219	-0.32(-1.11%)
Apr 25, 2007	28.32	28.50	28.17	28.48	771,585	+0.28(+1.00%)
Apr 24, 2007	28.39	28.43	28.13	28.20	1,259,871	-0.11(-0.40%)
Apr 23, 2007	28.32	28.57	28.22	28.31	1,133,948	-0.17(-0.59%)
Apr 20, 2007	28.67	28.79	28.33	28.48	1,290,245	+0.23(+0.81%)
Apr 19, 2007	28.01	28.37	28.01	28.25	1,455,984	+0.41(+1.47%)
Apr 18, 2007	27.70	28.01	27.56	27.84	1,611,313	-0.05(-0.19%)
Apr 17, 2007	28.01	28.09	27.79	27.89	1,538,450	-0.22(-0.79%)
Apr 16, 2007	27.99	28.28	27.89	28.11	3,295,739	+1.36(+5.10%)
Apr 13, 2007	26.70	26.78	26.58	26.75	1,130,597	+0.09(+0.33%)
Apr 12, 2007	26.27	26.68	26.19	26.66	934,279	+0.15(+0.56%)
Apr 11, 2007	26.78	26.82	26.41	26.52	901,663	-0.26(-0.98%)
Apr 10, 2007	26.44	26.78	26.41	26.78	2,031,475	+0.62(+2.36%)
Apr 09, 2007	25.91	26.24	25.89	26.16	407,577	-0.15(-0.59%)
Apr 05, 2007	26.23	26.31	26.17	26.31	596,617	+0.34(+1.29%)
Apr 04, 2007	25.74	26.02	25.71	25.98	469,259	+0.34(+1.31%)
Apr 03, 2007	25.47	25.75	25.43	25.64	728,290	+0.07(+0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.