$27.51 0.00 (%) Royal Philips NY Registered Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHG historical data

Date Open High Low Close Volume
4/29/201627.6227.6627.3927.512,269,558
4/28/201627.6528.0327.6327.801,180,213
4/27/201627.8627.9927.7327.941,344,569
4/26/201627.6127.7227.5127.651,211,293
4/25/201626.8827.2426.8727.092,475,816
4/22/201628.4528.4828.1828.28968,041
4/21/201628.4228.4928.2728.34608,488
4/20/201628.5528.5628.3728.42728,016
4/19/201628.6328.6928.4328.58766,288
4/18/201628.1728.4128.0428.351,108,289
4/15/201628.1528.2727.9528.00907,289
4/14/201628.0628.0927.9727.98978,779
4/13/201627.9828.0327.7927.91915,575
4/12/201627.4027.7127.3127.641,065,134
4/11/201627.3427.5327.2427.25730,414
4/8/201627.1927.4127.1427.311,759,394
4/7/201626.9026.9726.6926.741,225,385
4/6/201626.9227.3426.9127.291,570,513
4/5/201627.1027.2727.0527.131,293,842
4/4/201627.5027.8227.4927.591,647,098
4/1/201627.8228.1927.8228.141,805,594
3/31/201628.5928.6528.5128.551,363,137
3/30/201628.7228.7528.5028.581,656,995
3/29/201627.7928.2727.7028.242,392,001
3/28/201627.5527.7227.5327.64592,665
3/24/201627.3627.5427.2927.542,112,097
3/23/201627.6527.8527.5127.645,256,486
3/22/201627.6127.8527.5827.781,268,394
3/21/201627.7628.1327.6928.072,363,293
3/18/201627.6127.9627.6027.833,736,343
3/17/201627.2427.8527.1527.791,700,045
3/16/201626.9327.4826.9127.421,051,191
3/15/201626.9627.1126.9127.11654,419
3/14/201627.2027.2527.0727.181,152,327
3/11/201626.8926.9326.7426.881,056,876
3/10/201626.7827.0126.2126.441,891,899
3/9/201626.3426.4726.3026.36804,234
3/8/201626.4026.4326.2226.22884,309
3/7/201626.3226.5526.3026.48998,482
3/4/201626.5626.7926.4626.631,220,571
3/3/201625.7626.1725.7426.151,272,395
3/2/201625.9826.0825.8826.081,068,957
3/1/201626.0626.4325.8926.421,323,803
2/29/201625.3325.5525.2325.331,252,067
2/26/201625.5225.5625.3625.441,056,930
2/25/201625.0725.3325.0225.301,575,733
2/24/201624.8224.9524.4824.921,757,082
2/23/201625.2625.3125.0625.11885,001
2/22/201625.0925.3325.0625.29981,919
2/19/201624.8724.9624.7424.941,200,945
2/18/201624.8024.8424.6124.63927,095
2/17/201624.5724.7324.5424.701,570,725
2/16/201624.1624.2523.9524.211,416,462
2/12/201623.5523.6823.4623.681,821,377
2/11/201623.9524.1423.6923.852,349,078
2/10/201624.4424.5724.2924.312,232,794
2/9/201623.9324.6323.9324.452,960,412
2/8/201624.6024.6924.2924.613,277,196
2/5/201625.7425.8125.4025.481,681,558
2/4/201625.8226.0025.7025.912,515,664
2/3/201625.9026.3625.5026.322,900,650
2/2/201626.0426.1025.7525.833,106,525
2/1/201626.4326.6326.3626.57832,601
1/29/201626.1126.7126.0926.681,424,635
1/28/201626.2026.2325.8126.141,804,521
1/27/201626.0826.5326.0726.151,252,350
1/26/201625.9926.3025.6326.282,445,603
1/25/201624.5224.8424.4424.631,528,307
1/22/201624.5724.7924.4724.672,466,259
1/21/201624.4024.7424.2324.581,263,933
1/20/201624.5224.7424.0824.602,217,460
1/19/201624.8024.9624.6624.841,860,640
1/15/201624.4624.5924.2124.351,605,396
1/14/201624.7825.1924.7125.054,020,560
1/13/201625.0125.0824.3724.431,139,012
1/12/201625.1225.1924.8025.061,637,894
1/11/201624.7324.7424.3724.571,630,034
1/8/201624.3824.4024.0124.041,510,834
1/7/201624.2824.5624.1824.251,665,283
1/6/201624.1524.4524.1424.421,590,174
1/5/201624.6524.7524.4824.741,729,862
1/4/201624.7725.0324.5825.011,512,523
12/31/201525.5925.6825.4325.45881,831
12/30/201526.1526.2326.0226.08720,666
12/29/201526.2126.4226.1126.33694,559
12/28/201525.9226.0925.8126.051,321,203
12/24/201525.9626.2825.9626.17340,921
12/23/201525.8026.0625.7626.06923,340
12/22/201525.5625.7525.4025.67666,093
12/21/201525.7225.7625.2825.41801,485
12/18/201525.5325.6225.4525.471,092,197
12/17/201526.4726.4925.9825.981,056,792
12/16/201526.3926.8026.2626.75939,920
12/15/201526.0026.1225.8525.90882,915
12/14/201526.0126.0625.6425.871,052,441
12/11/201526.0326.1425.8425.87745,805
12/10/201526.3226.4226.2326.27684,587
12/9/201526.3826.7126.2626.42713,913
12/8/201526.5526.6426.3626.47919,045
12/7/201526.9326.9626.8126.96880,072
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center