$25.81 -0.09 (%) Royal Philips NY Registered Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHG historical data

Date Open High Low Close Volume
8/28/201525.7625.8525.6525.811,601,899
8/27/201525.8826.0625.6225.902,246,101
8/26/201525.6925.7125.0025.403,136,521
8/25/201525.7525.7524.7624.792,570,197
8/24/201524.9925.8024.4825.203,666,669
8/21/201526.3726.4025.7225.792,656,203
8/20/201526.7026.7426.2026.201,481,495
8/19/201526.9127.1126.8026.991,073,193
8/18/201527.2827.4727.2127.30668,017
8/17/201526.8727.2326.7927.23852,923
8/14/201527.1527.3427.1127.34740,441
8/13/201527.3327.4127.2227.341,132,937
8/12/201527.3227.6127.1527.561,372,599
8/11/201528.1128.1227.7527.911,933,686
8/10/201528.0228.3028.0128.231,076,766
8/7/201527.6927.8927.6627.892,579,069
8/6/201528.0328.0527.7527.762,776,661
8/5/201527.6527.8427.6427.661,273,977
8/4/201528.0228.0527.7127.751,550,498
8/3/201528.0628.0927.8127.921,125,330
7/31/201527.8027.9627.7327.811,140,824
7/30/201527.5727.6827.3927.65980,650
7/29/201527.5227.6727.4827.51985,200
7/28/201527.5727.7127.4427.662,215,683
7/27/201527.5227.5227.0627.182,905,806
7/24/201526.5926.5926.2626.311,818,673
7/23/201526.6726.7326.5426.572,023,726
7/22/201526.3326.5226.3326.502,826,342
7/21/201526.4926.5726.4326.473,003,454
7/20/201526.5426.5426.4026.421,091,157
7/17/201526.5026.5426.3226.412,552,902
7/16/201526.5126.6226.3826.383,120,812
7/15/201526.3226.3526.1126.19913,868
7/14/201526.3326.4126.2426.312,611,705
7/13/201526.2626.4326.1926.242,936,831
7/10/201526.4426.4526.1226.264,035,227
7/9/201525.4325.5725.1525.152,290,902
7/8/201525.0725.0724.8424.87951,343
7/7/201524.6625.1824.4225.092,244,040
7/6/201525.0925.4925.0625.241,511,596
7/2/201525.8125.8625.6325.831,103,678
7/1/201525.9025.9725.6325.741,624,880
6/30/201525.8825.8825.3325.461,901,830
6/29/201525.7525.9025.4225.461,616,375
6/26/201526.2126.4126.1926.251,007,747
6/25/201526.4326.4826.2326.411,121,931
6/24/201526.8026.7126.4326.451,304,408
6/23/201526.7626.9426.7526.803,856,630
6/22/201526.8527.1126.8126.914,274,645
6/19/201526.3826.5026.2526.371,058,016
6/18/201526.3626.9926.3026.655,269,753
6/17/201526.5126.5326.1026.364,104,307
6/16/201526.5926.6826.5026.592,102,404
6/15/201526.8326.9626.2026.842,221,140
6/12/201527.3727.5727.2027.42757,790
6/11/201528.1528.2627.9227.991,403,420
6/10/201527.5127.8927.4227.68855,552
6/9/201526.9527.1926.8127.02653,598
6/8/201527.0027.1326.9227.03766,984
6/5/201526.8526.9826.7126.85921,762
6/4/201527.5327.9527.4427.451,008,436
6/3/201527.5827.8627.5827.68658,712
6/2/201527.3927.5927.3627.45649,952
6/1/201527.3227.3527.0427.23609,253
5/29/201527.5727.6727.2227.29907,818
5/28/201527.5827.6827.3427.65632,081
5/27/201527.2827.7127.2627.68779,798
5/26/201527.5027.5227.2527.35612,057
5/22/201527.8627.9127.7627.84532,244
5/21/201527.9028.0827.8928.02676,435
5/20/201527.9928.0927.8827.99891,111
5/19/201527.7427.8827.7127.79615,538
5/18/201527.8227.9927.7327.91631,861
5/15/201528.1528.3428.0428.33742,578
5/14/201527.9228.0327.8327.931,370,790
5/13/201527.6927.7727.4327.541,267,612
5/12/201527.5427.5927.3927.46788,339
5/11/201527.4927.8027.4727.551,900,650
5/8/201527.4127.8027.4127.661,471,798
5/7/201528.1328.1728.0128.121,802,854
5/6/201528.3428.5728.2528.371,295,096
5/5/201528.1128.3328.1028.284,068,380
5/4/201528.5128.6628.4428.461,658,265
5/1/201528.7228.7828.5428.77525,970
4/30/201528.6528.8628.5928.612,161,539
4/29/201528.9129.1528.8228.943,723,939
4/28/201528.6028.9728.5528.883,747,012
4/27/201530.2930.4330.0730.081,579,934
4/24/201529.6329.7829.4929.671,775,609
4/23/201529.1029.6229.0629.501,580,589
4/22/201529.3429.4029.1629.362,135,952
4/21/201529.2829.5129.2229.452,171,474
4/20/201528.8729.1328.8428.991,081,921
4/17/201528.6028.6528.3628.64814,068
4/16/201528.8729.0628.6628.922,321,131
4/15/201529.0529.0628.7628.98798,794
4/14/201528.8728.9228.7028.82704,016
4/13/201529.1229.2528.9529.04724,135
4/10/201528.9329.1028.8829.10738,789
4/9/201529.2729.3029.0129.18787,151
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!