Koninklijke Philips NV Historical Data - PHG

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
  -0.445 -0.93% 47.215 47.78 47.07 47.37 47.66 14:54:23
more quote information »

PHG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.6647.7846.3647.20515,0540.5551.19%
1 Month44.3447.7844.0846.18403,4802.886.48%
3 Months48.5048.8441.3244.80561,322-1.29-2.65%
6 Months41.2348.8440.9845.16571,5015.9914.52%
1 Year37.2448.8432.9841.32690,9569.9826.79%
3 Years29.6348.8428.7138.181,115,82017.5959.35%
5 Years29.3248.8422.99533.211,212,10417.9061.03%

PHG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 11 2019 47.66 0.39 0.83% 47.20 47.66 46.96 368,392
Dec 10 2019 47.27 -0.01 -0.02% 47.14 47.38 46.71 679,698
Dec 09 2019 47.28 0.13 0.28% 47.01 47.44 47.01 759,240
Dec 06 2019 47.15 0.67 1.44% 47.20 47.25 47.03 412,903
Dec 05 2019 46.48 0.11 0.24% 46.66 46.66 46.36 355,038
Dec 04 2019 46.37 0.30 0.65% 46.59 46.72 46.31 277,406
Dec 03 2019 46.07 0.16 0.35% 45.53 46.07 45.45 384,861
Dec 02 2019 45.91 -0.57 -1.23% 46.22 46.23 45.62 461,046
Nov 29 2019 46.48 0.05 0.11% 46.57 46.665 46.41 161,058
Nov 27 2019 46.43 0.15 0.32% 46.24 46.49 46.17 261,705
Nov 26 2019 46.28 0.41 0.89% 45.97 46.32 45.94 258,486
Nov 25 2019 45.87 0.41 0.9% 45.64 45.88 45.61 334,190
Nov 22 2019 45.46 0.05 0.11% 45.49 45.74 45.31 486,444
Nov 21 2019 45.41 0.03 0.07% 45.45 45.51 45.20 414,597
Nov 20 2019 45.38 -0.15 -0.33% 45.43 45.60 45.14 622,252
Nov 19 2019 45.53 0.12 0.26% 45.65 45.74 45.475 311,637
Nov 18 2019 45.41 0.08 0.18% 45.11 45.54 45.11 448,183
Nov 15 2019 45.33 0.94 2.12% 45.11 45.39 45.00 364,622
Nov 14 2019 44.39 0.41 0.93% 44.34 44.59 44.08 304,361
Nov 13 2019 43.98 0.07 0.16% 43.99 44.11 43.82 366,254
Nov 12 2019 43.91 -0.36 -0.81% 43.89 44.02 43.73 588,867
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:20191212 20:09:39