PHG

Koninklijke Philips NV Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Last Traded
0.20 0.36% 55.60 15:21:41
Open Price Low Price High Price Close Price Prev Close
55.43 55.18 55.695 55.40
more quote information »

PHG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week54.3855.69553.9654.69388,2851.222.24%
1 Month54.7556.3553.7854.89406,2880.851.55%
3 Months46.5556.3546.0852.82362,8179.0519.44%
6 Months51.8256.3544.2450.40468,4093.787.29%
1 Year50.4656.3530.5044.67784,2815.1410.19%
3 Years40.6356.3530.5042.19838,93714.9736.84%
5 Years24.5756.3522.99536.631,094,20631.03126.29%

PHG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 55.40 0.81 1.48% 55.09 55.45 54.88 384,387
Jan 20 2021 54.59 -0.03 -0.05% 54.41 54.68 54.28 306,446
Jan 19 2021 54.62 0.40 0.74% 55.10 55.10 54.30 388,324
Jan 15 2021 54.22 0.16 0.3% 54.38 54.68 53.96 473,984
Jan 14 2021 54.06 0.08 0.15% 54.19 54.51 54.04 321,399
Jan 13 2021 53.98 -0.25 -0.46% 54.01 54.245 53.92 301,644
Jan 12 2021 54.23 -0.58 -1.06% 54.38 54.43 53.78 592,640
Jan 11 2021 54.81 -1.22 -2.18% 54.82 55.06 54.65 594,015
Jan 08 2021 56.03 1.35 2.47% 55.49 56.04 55.30 554,295
Jan 07 2021 54.68 -1.07 -1.92% 54.84 55.07 54.42 463,079
Jan 06 2021 55.75 0.38 0.69% 55.13 56.18 55.11 360,911
Jan 05 2021 55.37 -0.33 -0.59% 55.13 55.43 54.83 475,540
Jan 04 2021 55.70 1.53 2.82% 56.01 56.35 55.41 787,628
Dec 31 2020 54.17 -0.29 -0.53% 54.01 54.375 53.81 250,209
Dec 30 2020 54.46 -0.09 -0.16% 54.49 54.64 54.34 200,125
Dec 29 2020 54.55 -0.06 -0.11% 54.72 54.81 54.42 212,228
Dec 28 2020 54.61 0.82 1.52% 54.75 54.765 54.46 240,038
Dec 24 2020 53.79 0.14 0.26% 53.58 53.93 53.58 103,145
Dec 23 2020 53.65 0.13 0.24% 53.805 53.85 53.39 175,948
Dec 22 2020 53.52 0.32 0.6% 53.52 53.73 53.34 260,922
See More Historical Prices ยป
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:20210122 20:36:42