Koninklijke Philips N.V. NY Registry Shares (PHG)

26.39
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 5:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Koninklijke Philips N.V. NY Registry Shares (PHG)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0026.8426.3626.39969,99626.39
5/28/202626.1126.5926.1026.451,187,13726.45
5/27/202626.9026.9426.4126.601,019,50326.60
5/26/202627.0927.1326.7926.941,103,17926.94
5/22/202627.1427.2226.9126.951,001,81726.95
5/21/202626.9127.2826.7027.151,102,15927.15
5/20/202626.4426.8226.2026.741,502,58826.74
5/19/202626.0426.2525.9226.05952,15926.05
5/18/202625.7926.2625.7926.051,218,07026.05
5/15/202625.3325.4025.1925.231,219,97025.23
5/14/202625.6125.7725.5025.50908,73725.50
5/13/202625.4625.7125.4325.631,820,18625.63
5/12/202626.6627.0526.6227.011,132,31826.00
5/11/202627.3927.4426.7026.731,488,68325.73
5/08/202627.3827.4527.1327.21907,83726.19
5/07/202627.6527.8027.1527.161,309,12626.14
5/06/202627.0227.3926.8527.233,327,71326.21
5/05/202626.6126.7026.1326.451,421,51925.46
5/04/202626.5426.7026.1626.241,285,19725.26
5/01/202626.4326.5226.1526.16742,27125.18
4/30/202626.1226.4125.9826.341,154,86625.35
4/29/202625.9826.0325.1025.583,269,92324.62
4/28/202627.1727.2426.9127.12878,50626.10
4/27/202627.5227.7327.4727.54946,16826.51
4/24/202627.3827.5427.2827.47802,86426.44
4/23/202627.8427.9527.3027.631,120,10326.59
4/22/202628.4128.4828.0928.24914,87927.18
4/21/202628.9328.9628.3428.481,121,27827.41
4/20/202629.2829.4329.1229.19715,77828.10
4/17/202629.6729.9529.5929.701,012,64228.59
4/16/202629.3129.3228.6228.631,577,72827.56
4/15/202629.2529.3028.9829.09516,87828.00
4/14/202628.9329.2228.9129.09605,31128.00
4/13/202628.2228.5928.1328.55942,68227.48
4/10/202628.6828.6928.2528.31849,02627.25
4/09/202627.9328.3427.7528.131,101,12327.07
4/08/202628.1928.3427.8928.05740,28427.00
4/07/202627.0927.1326.6427.011,261,68526.00
4/06/202626.8827.2326.8627.20743,60626.18
4/02/202626.7827.4526.7227.11996,29826.09
4/01/202627.5027.6227.2227.29863,03726.27
3/31/202626.8327.4826.6627.401,158,39826.37
3/30/202626.9626.9726.4326.531,036,64225.54
3/27/202627.1427.1926.7726.78936,49525.78
3/26/202627.2127.6627.1227.141,089,60926.12
3/25/202627.3227.6427.1527.441,208,97126.41
3/24/202626.6426.9826.6126.731,415,37625.73
3/23/202626.8827.2826.7226.811,478,44425.80
3/20/202626.7726.7726.0726.251,110,70425.27
3/19/202626.5827.0426.5726.861,232,43525.85
3/18/202627.9527.9527.3727.37957,19726.34
3/17/202628.4628.6828.2628.30687,79127.24
3/16/202628.1128.3928.0028.25759,88927.19
3/13/202628.4028.4727.7427.79708,86126.75
3/12/202628.6328.7628.1628.26822,60627.20
3/11/202628.7728.8428.4928.81625,72127.73
3/10/202629.6429.6528.9128.951,025,18027.86
3/09/202628.6229.4628.3029.421,183,32228.32
3/06/202629.0129.1628.8028.931,136,91327.84
3/05/202630.0030.2329.3229.66947,31128.55
3/04/202630.7030.9930.5330.93816,46229.77
3/03/202629.9130.4529.5630.34954,70829.20
3/02/202631.1131.2030.7231.16967,64929.99