Koninklijke Philips N.V. (PHG) NYSE

29.82

+0.185(+0.62%)

Updated at January 14 09:51AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202629.8829.6329.6329.9329.51674,252
January 12, 202630.0329.829.830.0929.71647,300
January 09, 202629.9429.5829.5830.0329.48813,700
January 08, 202628.9929.4329.4329.6228.99806,137
January 07, 202628.9329.1229.1229.1528.9592,694
January 06, 202628.1228.728.728.7228.1694,300
January 05, 202627.5728.0228.0228.1127.54613,829
January 02, 202627.2927.0727.0727.2926.98563,400
December 31, 202527.2427.0827.0827.2827.08261,813
December 30, 202527.2227.3927.3927.4227.22543,015
December 29, 202527.2227.2627.2627.3627.16500,558
December 26, 202526.9827.1127.1127.1226.94386,400
December 24, 202526.8326.9826.9827.0126.83190,442
December 23, 202526.8326.8826.8826.926.7324,938
December 22, 202526.6726.8326.8327.0526.63502,025
December 19, 202526.6526.6626.6626.8526.64490,135
December 18, 202526.5726.4926.4926.7226.49563,879
December 17, 202526.1426.1326.1326.3526.12563,000
December 16, 202526.5626.5326.5326.5826.34626,941
December 15, 202526.5526.4626.4626.7126.43606,600
December 12, 202526.7826.6226.6226.8426.56659,229
December 11, 202527.0327.0127.0127.1726.951.3M
December 10, 202526.73272727.0526.71563,439
December 09, 202526.8926.8126.8127.0726.8671,000
December 08, 202527.3626.926.927.3926.83819,300
December 05, 202527.1227.0527.0527.3427709,402
December 04, 202526.4326.6626.6626.6626.291.4M
December 03, 202528.0828.0428.0428.3228.01450,700
December 02, 202528.1728.2328.2328.2728.07376,116
December 01, 202528.3728.3228.3228.5828.32619,700
November 28, 202528.0128.1628.1628.2127.95234,900
November 26, 202527.8528.0728.0728.2127.82578,526
November 25, 202527.5727.8527.8527.8827.57554,077
November 24, 202527.3127.3727.3727.4627.27588,400
November 21, 202526.7327.2627.2627.4326.64911,437
November 20, 202527.126.7126.7127.2226.68791,312
November 19, 202527.3127.0627.0627.3426.91421,000
November 18, 202527.4627.5227.5227.6227.25546,879
November 17, 202528.1627.9827.9828.327.93594,300
November 14, 202528.5728.6728.6728.8428.54585,900
November 13, 202529.1328.9228.9229.3128.91724,900
November 12, 202529.2129.3829.3829.5429.21630,600
November 11, 202528.6729.3329.3329.3728.64826,895
November 10, 202528.3528.2528.2528.4228.1664,794
November 07, 202528.0328.1728.1728.2127.9696,300
November 06, 202528.2628.2428.2428.4528.021.16M
November 05, 202528.2428.0728.0728.4527.861.05M
November 04, 202528.0928.0228.0228.5327.832.32M
November 03, 202527.1127.2127.2127.5827.041.38M
October 31, 202527.2727.3227.3227.5127.17859,040
October 30, 202527.1727.2727.2727.4627.17992,322
October 29, 202527.7527.627.627.8827.481.07M
October 28, 20252927.327.2929.0226.135.04M
October 27, 202529.1628.8928.8929.2928.73696,800
October 24, 202528.9628.8328.8329.0228.83474,697
October 23, 202528.6729.0129.0129.0628.64839,128
October 22, 202528.6928.5728.5728.9328.47502,938
October 21, 202528.3728.3828.3828.5928.31494,215
October 20, 202528.3928.4728.4728.6228.39354,500
October 17, 202528.2128.5228.5228.5628.19414,075
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved