$25.83 +0.37 (%) Royal Philips NY Registered Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 1, 2015 | 11:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PHG historical data

Date Open High Low Close Volume
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
4/8/201529.7229.7429.3129.41604,838
4/7/201529.6829.8129.4929.501,023,136
4/6/201529.3329.8729.3129.731,257,568
4/2/201529.1529.3529.1429.301,152,382
4/1/201528.8028.8228.4928.571,841,466
3/31/201528.2028.4428.1628.34639,084
3/30/201528.8328.9328.7628.77665,523
3/27/201528.4428.7828.3528.70626,564
3/26/201528.2528.4528.0728.38768,036
3/25/201529.0729.1128.7528.77471,817
3/24/201529.2029.2228.9829.01596,336
3/23/201529.0529.2028.9729.06696,308
3/20/201528.9529.1128.7828.90973,179
3/19/201528.9429.5728.8228.971,193,091
3/18/201529.0829.7628.9829.63965,596
3/17/201528.7428.9728.6628.87533,623
3/16/201528.5728.8828.5628.82578,874
3/13/201528.0228.2227.8728.17686,405
3/12/201528.4428.4828.2028.35461,573
3/11/201528.1028.2828.0028.11651,013
3/10/201527.9928.0527.8327.831,084,076
3/9/201528.8328.9228.6628.891,057,360
3/6/201529.2629.3028.9128.94929,580
3/5/201529.6229.6229.3329.39537,533
3/4/201529.2829.4329.1429.40490,699
3/3/201529.7929.8529.5329.67550,496
3/2/201529.8929.9029.6929.801,830,104
2/27/201529.8330.1129.6829.93617,681
2/26/201529.9530.1029.7429.83587,021
2/25/201530.0330.1729.9430.10997,764
2/24/201529.7430.1029.7129.96675,457
2/23/201529.6629.7129.5129.60638,619
2/20/201528.7729.6828.7529.57769,661
2/19/201529.2129.3429.1029.16603,532
2/18/201529.0329.1728.9729.13467,392
2/17/201528.5328.7028.3228.64644,102
2/13/201528.8628.9928.8228.93950,834
2/12/201528.8129.0128.7729.00785,287
2/11/201528.1228.2628.0528.18472,176
2/10/201528.0228.2027.9128.13642,671
2/9/201527.4527.8827.4527.80924,872
2/6/201528.3628.5027.9928.061,296,288
  • Showing 1-100 of 1,258 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!