PHG

Koninklijke Philips NV Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Koninklijke Philips NV PHG NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 49.50 20:00:00
Close Price Low Price High Price Open Price Previous Close
49.50
more quote information »

PHG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week48.2250.6346.5748.81882,3901.282.65%
1 Month45.5150.6344.2447.63540,9293.998.77%
3 Months52.6754.2844.2448.98514,207-3.17-6.02%
6 Months42.7054.2840.5446.49688,5956.8015.93%
1 Year43.7754.2830.5043.96791,0965.7313.09%
3 Years41.4654.2830.5041.49916,2318.0419.39%
5 Years25.3454.2822.99535.811,128,53724.1695.34%

PHG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 49.50 0.69 1.41% 50.22 50.63 49.34 1,884,673
Oct 16 2020 48.81 1.77 3.76% 48.12 49.13 47.7381 1,371,941
Oct 15 2020 47.04 -1.03 -2.14% 46.78 47.06 46.57 495,634
Oct 14 2020 48.07 -0.26 -0.54% 48.38 48.505 48.03 370,381
Oct 13 2020 48.33 -0.39 -0.8% 48.22 48.45 48.07 289,321
Oct 12 2020 48.72 0.88 1.84% 48.69 48.91 48.63 357,554
Oct 09 2020 47.84 0.68 1.44% 47.32 47.96 47.29 265,108
Oct 08 2020 47.16 -0.07 -0.15% 47.15 47.31 46.99 282,875
Oct 07 2020 47.23 0.27 0.57% 46.97 47.32 46.81 262,869
Oct 06 2020 46.96 -1.27 -2.63% 47.81 47.82 46.81 391,424
Oct 05 2020 48.23 0.96 2.03% 48.01 48.39 47.95 624,454
Oct 02 2020 47.27 -0.06 -0.13% 46.76 47.44 46.6818 769,510
Oct 01 2020 47.33 0.18 0.38% 47.62 47.66 47.15 278,165
Sep 30 2020 47.15 -0.07 -0.15% 47.23 47.52 44.93 468,782
Sep 29 2020 47.22 0.73 1.57% 47.32 47.64 47.10 600,826
Sep 28 2020 46.49 1.41 3.13% 46.34 46.61 46.32 448,535
Sep 25 2020 45.08 0.15 0.33% 44.30 45.09 44.245 576,706
Sep 24 2020 44.93 0.13 0.29% 44.57 45.0547 44.24 431,194
Sep 23 2020 44.80 -0.61 -1.34% 45.36 45.42 44.74 282,248
Sep 22 2020 45.41 -0.49 -1.07% 45.51 45.57 44.92 366,379
Sep 21 2020 45.90 -0.58 -1.25% 45.31 45.90 45.06 482,907
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201020 07:14:13