Koninklijke Philips NV Historical Data - PHG

PHG Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2019 43.41 -0.51 -1.16% 43.69 44.16 43.25 1,326,335
Oct 21 2019 43.92 0.39 0.9% 43.77 43.98 43.55 665,786
Oct 18 2019 43.53 0.15 0.35% 43.38 43.64 43.315 448,120
Oct 17 2019 43.38 0.14 0.32% 43.15 43.58 43.01 326,037
Oct 16 2019 43.24 -0.02 -0.05% 43.05 43.47 42.93 552,294
Oct 15 2019 43.26 0.08 0.19% 42.89 43.39 42.84 510,045
Oct 14 2019 43.18 0.30 0.7% 43.41 43.47 42.95 349,664
Oct 11 2019 42.88 1.03 2.46% 43.05 43.14 41.85 763,606
Oct 10 2019 41.85 -3.83 -8.38% 41.64 42.22 41.32 2,158,591
Oct 09 2019 45.68 0.00 +0.00% 45.33 45.81 45.00 0
Oct 09 2019 45.68 0.70 1.56% 45.33 45.81 45.00 623,414
Oct 08 2019 44.98 -0.63 -1.38% 45.47 45.49 44.83 1,279,307
Oct 07 2019 45.61 0.33 0.73% 45.52 45.895 45.43 477,250
Oct 04 2019 45.28 0.77 1.73% 45.08 45.29 44.73 408,855
Oct 03 2019 44.51 0.64 1.46% 44.24 44.57 43.93 740,144
Oct 02 2019 43.87 -1.28 -2.83% 44.53 44.66 43.53 1,125,659
Oct 01 2019 45.15 -0.98 -2.12% 45.65 46.21 44.97 907,443
Sep 30 2019 46.13 0.75 1.65% 45.88 46.37 45.845 451,442
Sep 27 2019 45.38 -2.74 -5.69% 45.90 47.00 45.00 1,325,271
Sep 26 2019 48.12 -0.56 -1.15% 48.12 48.34 47.86 628,009
Sep 25 2019 48.68 0.00 +0.00% 48.14 48.77 47.90 0
Sep 25 2019 48.68 0.62 1.29% 48.14 48.77 47.90 628,450
Sep 24 2019 48.06 0.29 0.61% 48.34 48.57 47.89 578,246
Sep 23 2019 47.77 -0.17 -0.35% 47.74 47.95 47.66 322,804
Sep 20 2019 47.94 -0.68 -1.4% 48.30 48.73 47.92 555,228
Sep 19 2019 48.62 0.24 0.5% 48.50 48.84 48.46 429,062
Sep 18 2019 48.38 0.00 +0.00% 48.50 48.73 48.04 0
Sep 18 2019 48.38 0.06 0.12% 48.50 48.73 48.04 535,961
Sep 17 2019 48.32 0.55 1.15% 47.95 48.35 47.87 467,572
Sep 16 2019 47.77 0.00 +0.00% 47.77 47.77 47.77 0
Sep 16 2019 47.77 0.00 0.0% 47.77 47.77 47.77 0
Sep 13 2019 47.77 0.20 0.42% 47.57 48.02 47.51 819,341
Sep 12 2019 47.57 0.61 1.3% 47.19 47.65 47.17 531,334
Sep 11 2019 46.96 0.51 1.1% 46.50 47.00 46.43 333,968
Sep 10 2019 46.45 0.08 0.17% 46.06 46.55 45.805 504,897
Sep 09 2019 46.37 -0.97 -2.05% 47.16 47.16 46.32 592,492
Sep 06 2019 47.34 0.09 0.19% 47.41 47.54 47.34 309,824
Sep 05 2019 47.25 -0.24 -0.51% 47.31 47.44 47.16 252,469
Sep 04 2019 47.49 0.55 1.17% 47.34 47.50 47.23 301,405
Sep 03 2019 46.94 0.00 +0.00% 46.92 47.04 46.71 0
Sep 03 2019 46.94 -0.14 -0.3% 46.92 47.04 46.71 587,493
Sep 02 2019 47.08 0.00 +0.00% 47.36 47.42 46.89 0
Aug 30 2019 47.08 0.15 0.32% 47.36 47.42 46.89 410,611
Aug 29 2019 46.93 0.33 0.71% 47.01 47.05 46.75 444,536
Aug 28 2019 46.60 0.00 +0.00% 46.45 46.83 46.23 0
Aug 28 2019 46.60 0.30 0.65% 46.45 46.83 46.23 375,405
Aug 27 2019 46.30 0.33 0.72% 46.27 46.495 46.21 284,570
Aug 26 2019 45.97 0.06 0.13% 46.15 46.17 45.83 561,007
Aug 23 2019 45.91 -0.72 -1.54% 46.61 46.90 45.86 977,133
Aug 22 2019 46.63 -0.13 -0.28% 47.12 47.30 46.59 546,975
Aug 21 2019 46.76 0.37 0.8% 46.66 46.97 46.41 479,102
Aug 20 2019 46.39 -0.07 -0.15% 46.62 46.69 46.36 350,625
Aug 19 2019 46.46 0.49 1.07% 46.62 46.77 46.4099 279,230
Aug 16 2019 45.97 0.00 +0.00% 45.69 46.25 45.56 0
Aug 16 2019 45.97 0.43 0.94% 45.69 46.25 45.56 564,494
Aug 15 2019 45.54 0.40 0.89% 45.31 45.88 45.13 642,985
Aug 14 2019 45.14 -1.43 -3.07% 45.58 45.98 45.09 472,036
Aug 13 2019 46.57 0.42 0.91% 45.96 46.84 45.60 373,826
Aug 12 2019 46.15 -0.22 -0.47% 46.30 46.55 46.14 319,298
Aug 09 2019 46.37 -0.34 -0.73% 46.39 46.55 46.11 380,892
Aug 08 2019 46.71 0.00 +0.00% 46.28 46.87 46.25 0
Aug 08 2019 46.71 0.72 1.57% 46.28 46.87 46.25 573,601
Aug 07 2019 45.99 0.17 0.37% 45.82 46.225 45.58 846,882
Aug 06 2019 45.82 0.00 +0.00% 45.49 45.86 45.40 0
Aug 06 2019 45.82 0.33 0.73% 45.49 45.86 45.40 404,035
Aug 05 2019 45.49 -1.12 -2.4% 45.88 46.01 45.27 694,378
Aug 02 2019 46.61 0.00 +0.00% 47.13 47.16 46.16 0
Aug 02 2019 46.61 -0.95 -2.0% 47.13 47.16 46.16 872,731
Aug 01 2019 47.56 0.77 1.65% 47.86 48.275 47.3347 905,702
Jul 31 2019 46.79 0.00 +0.00% 47.20 47.42 46.50 0
Jul 31 2019 46.79 -0.28 -0.59% 47.20 47.42 46.50 550,956
Jul 30 2019 47.07 -0.57 -1.2% 47.21 47.41 47.00 813,321
Jul 29 2019 47.64 0.58 1.23% 47.32 47.68 47.06 843,838
Jul 26 2019 47.06 0.41 0.88% 46.92 47.13 46.69 733,381
Jul 25 2019 46.65 0.00 +0.00% 46.62 47.03 46.29 0
Jul 25 2019 46.65 -0.21 -0.45% 46.62 47.03 46.29 753,193


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.