Koninklijke Philips NV Historical Data - PHG

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Koninklijke Philips NV PHG NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.26 -0.54% 48.00 47.7976 48.15 48.01 48.26 17:15:00
more quote information »

PHG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.2848.7747.797648.39506,743-0.28-0.58%
1 Month50.5250.6745.606948.11599,582-2.52-4.99%
3 Months46.5750.7845.4548.34494,2181.433.07%
6 Months46.6650.7841.3246.44530,4981.342.87%
1 Year39.4350.7839.0544.17581,3718.5721.73%
3 Years29.4450.7829.3139.381,039,71018.5663.04%
5 Years29.6650.7822.99533.591,194,85618.3461.83%

PHG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 48.00 -0.26 -0.54% 48.01 48.20 47.7976 771,463
Feb 20 2020 48.26 -0.35 -0.72% 48.41 48.55 47.95 869,836
Feb 19 2020 48.61 0.12 0.25% 48.58 48.77 48.52 307,367
Feb 18 2020 48.49 0.07 0.14% 48.26 48.58 48.26 376,718
Feb 14 2020 48.42 -0.01 -0.02% 48.28 48.43 48.15 473,052
Feb 13 2020 48.43 -0.58 -1.18% 48.36 48.62 48.28 417,183
Feb 12 2020 49.01 0.28 0.57% 48.90 49.03 48.75 620,885
Feb 11 2020 48.73 0.16 0.33% 48.78 49.09 48.67 428,316
Feb 10 2020 48.57 0.54 1.12% 48.14 48.60 48.11 343,717
Feb 07 2020 48.03 -0.37 -0.76% 48.29 48.42 48.003 362,575
Feb 06 2020 48.40 0.55 1.15% 48.23 48.45 48.10 1,003,077
Feb 05 2020 47.85 0.29 0.61% 47.92 48.00 47.67 411,701
Feb 04 2020 47.56 1.32 2.85% 47.66 47.885 47.54 556,097
Feb 03 2020 46.24 0.46 1.0% 46.43 46.65 46.235 534,316
Jan 31 2020 45.78 -1.26 -2.68% 46.44 46.52 45.6069 512,824
Jan 30 2020 47.04 -0.25 -0.53% 46.74 47.05 46.58 423,863
Jan 29 2020 47.29 -0.54 -1.13% 47.45 47.59 47.23 880,706
Jan 28 2020 47.83 -0.87 -1.79% 47.18 47.95 47.03 947,791
Jan 27 2020 48.70 -1.38 -2.76% 48.66 49.29 48.58 1,226,046
Jan 24 2020 50.08 0.18 0.36% 50.52 50.67 49.97 695,985
Jan 23 2020 49.90 -0.52 -1.03% 50.26 50.28 49.49 357,729
Jan 22 2020 50.42 0.61 1.22% 50.46 50.78 50.345 521,310
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.