Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Koninklijke Philips (PHG) Historical Prices

PHG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202627.3927.3926.8726.9226.92-0.74%1,273,3751.35
Oct 29, 202627.0127.2326.9027.1227.12+0.33%812,1880.86
Oct 28, 202626.8427.2226.8027.0327.03+2.35%1,116,5831.17
Oct 27, 202626.4626.6626.3826.4126.41-0.60%1,424,4451.49
Oct 26, 202626.7326.9526.4926.5726.57-1.19%2,041,9082.15
Oct 23, 202626.8926.9826.6426.8926.89-0.11%1,342,6911.37
Oct 22, 202626.3626.9326.3326.9226.92+2.63%1,192,0441.13
Oct 21, 202626.0826.3826.0326.2326.23+0.88%939,0310.89
Oct 20, 202625.8326.0425.8026.0026.00+1.96%800,2620.76
Oct 19, 202625.4825.6825.4225.5025.50-0.93%1,114,6151.06
Oct 16, 202625.8326.0525.7225.7425.74+0.98%1,338,6331.28
Oct 15, 202625.3025.6025.2025.4925.49+1.96%1,225,5111.18
Oct 14, 202624.9325.0324.7025.0025.00+0.44%1,105,8391.07
Oct 13, 202624.8224.9224.5724.8924.89+0.61%982,7660.95
Oct 12, 202624.3324.7624.2624.7424.74+2.06%1,213,0341.18
Oct 09, 202624.4424.6223.8924.2424.24-0.25%3,330,7163.33
Oct 08, 202624.0124.3123.9724.3024.30+0.87%1,635,1731.66
Oct 07, 202624.2724.3624.0424.0924.09-0.25%1,443,3871.49
Oct 06, 202624.4224.4624.0624.1524.15+1.00%1,386,5821.44
Oct 05, 202623.7423.9723.6223.9123.91-0.04%1,160,5351.21
Oct 02, 202624.0024.0223.7823.9223.92+0.46%836,2670.87
Oct 01, 202624.1724.1923.7023.8123.81-2.54%1,335,9711.40
Sep 30, 202624.4924.6124.3824.4324.43-1.37%1,185,7161.27
Sep 29, 202624.7424.7724.5124.7724.77-1.35%816,2480.87
Sep 28, 202625.1625.2224.9325.1125.11+0.60%835,6340.89
Sep 25, 202624.6825.0024.6524.9624.96+1.67%707,8230.75
Sep 24, 202624.6024.6624.3324.5524.55+0.41%1,137,7501.21
Sep 23, 202624.7424.8424.4424.4524.45-2.08%747,8270.80
Sep 22, 202625.0225.0924.8624.9724.97+0.28%568,4120.60
Sep 21, 202624.8624.9724.7124.9024.90+0.89%634,3040.67
Sep 18, 202624.5324.7524.4524.6824.68+0.00%735,6920.77
Sep 17, 202624.7124.7924.5824.6824.68-0.20%1,057,4001.11
Sep 16, 202624.9425.0824.6624.7324.73-0.68%580,0540.60
Sep 15, 202624.8824.9424.7324.9024.90-0.72%814,9500.83
Sep 14, 202625.0525.1824.9025.0825.08+1.99%867,5620.89
Sep 11, 202624.7924.8324.4924.5924.59-0.04%765,4060.78
Sep 10, 202624.7924.8424.5724.6024.60-1.68%817,2350.83
Sep 09, 202625.1525.2425.0125.0225.02-1.07%874,2030.88
Sep 08, 202625.6925.6925.2825.2925.29-2.32%677,2210.68
Sep 07, 202625.9126.0225.8625.8925.89+0.00%00.00
Sep 04, 202625.9126.0225.8625.8925.89-0.61%455,4760.44
Sep 03, 202626.3426.3425.5426.0526.05-1.21%951,8940.92
Sep 02, 202626.4226.8326.3726.3726.37-0.83%792,8040.77
Sep 01, 202626.9626.9726.5026.5926.59+0.08%732,5990.70
Aug 31, 202626.7226.7626.5426.5726.57-0.56%631,4270.59
Aug 28, 202626.9026.9426.6626.7226.72-0.74%531,7090.49
Aug 27, 202626.7227.0826.6126.9226.92-0.26%548,5600.50
Aug 26, 202627.3227.3226.8626.9926.99-1.60%751,8470.68
Aug 25, 202627.3327.4627.2327.4327.43-0.33%469,0200.42
Aug 24, 202627.5227.6927.4427.5227.52+0.36%566,5680.51