Koninklijke Philips NV Historical Data - PHG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Koninklijke Philips NV PHG NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.68 -1.4% 47.94 48.58 47.92 48.30 48.62 16:01:00
more quote information »

PHG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week47.5748.8447.5148.1913563k0.370.78%
1 Month46.6148.8445.80547.0702484k1.332.85%
3 Months43.4748.8443.3546.0702595k4.4710.28%
6 Months40.7148.8439.31543.1123622k7.2317.76%
1 Year4648.8432.9840.0767817k1.944.22%
3 Years29.0148.8428.1937.16971M18.9365.25%
5 Years30.2948.8422.99532.84391M17.6558.27%

PHG 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 201947.94-0.68-1.40%47.9248.73555,228
Sep 19 201948.62+0.24+0.50%48.4648.84429,062
Sep 18 201948.38+0.06+0.12%48.0448.73535,961
Sep 17 201948.32+0.85+1.79%47.8748.35467,572
Sep 16 201947.47-0.30-0.63%47.4147.50204,123
Sep 13 201947.77+0.20+0.42%47.5148.02819,341
Sep 12 201947.57+0.61+1.30%47.1747.65531,334
Sep 11 201946.96+0.51+1.10%46.4347.00333,968
Sep 10 201946.45+0.08+0.17%45.80546.55504,897
Sep 09 201946.37-0.97-2.05%46.3247.16592,492
Sep 06 201947.34+0.09+0.19%47.3447.54309,824
Sep 05 201947.25-0.24-0.51%47.1647.44252,469
Sep 04 201947.49+0.55+1.17%47.2347.50301,405
Sep 03 201946.94-0.14-0.30%46.7147.04587,493
Aug 30 201947.08+0.15+0.32%46.8947.42410,611
Aug 29 201946.93+0.33+0.71%46.7547.05444,536
Aug 28 201946.60+0.30+0.65%46.2346.83375,405
Aug 27 201946.30+0.33+0.72%46.2146.495284,570
Aug 26 201945.97+0.06+0.13%45.8346.17561,007
Aug 23 201945.91-0.72-1.54%45.8646.90977,133
Aug 22 201946.63-0.13-0.28%46.5947.30546,975
Aug 21 201946.76+0.37+0.80%46.4146.97479,102
See More Historical Prices »


Your Recent History
NYSE
PHG
Koninklijk..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.