$26.59 +0.49 (%) Royal Philips NY Registered Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 25, 2016 | 09:50 AM

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
7/22/201626.1426.2426.0426.101,051,424
7/21/201625.9926.0925.7825.891,105,019
7/20/201626.0026.1125.9226.02844,890
7/19/201625.5125.6625.5025.571,170,788
7/18/201625.7125.9125.5825.76895,445
7/15/201625.8625.9325.7025.751,091,108
7/14/201625.9026.0525.8625.871,505,552
7/13/201625.5025.6225.4225.451,180,635
7/12/201625.4325.5025.3325.341,225,986
7/11/201625.2425.2725.0825.111,644,429
7/8/201624.6324.6424.4924.561,243,033
7/7/201624.1424.2723.9224.061,433,147
7/6/201623.8324.1223.6224.052,334,308
7/5/201624.4124.4924.0024.061,759,605
7/1/201625.0425.1224.8524.932,253,184
6/30/201624.6424.9724.5824.942,827,603
6/29/201624.2524.4724.1924.40969,535
6/28/201623.8323.8323.4723.721,177,771
6/27/201623.5223.6723.0023.292,717,776
6/24/201624.5525.1224.2724.312,714,061
6/23/201626.7827.0126.5026.961,357,828
6/22/201626.3426.4326.1026.171,009,536
6/21/201626.1026.2425.9826.15851,855
6/20/201625.8425.8825.6925.701,326,598
6/17/201625.0825.1324.7625.04888,883
6/16/201624.4924.8924.3224.881,557,788
6/15/201625.0725.1924.9724.98741,716
6/14/201624.9725.1124.8625.00927,187
6/13/201625.3925.6325.2625.31956,977
6/10/201625.7125.8225.5925.641,374,296
6/9/201626.2726.4126.2126.27892,073
6/8/201626.8426.9226.7626.88961,385
6/7/201627.1827.2727.0727.08713,755
6/6/201626.9927.1626.9527.01924,586
6/3/201627.0627.1226.9127.11645,598
6/2/201626.9427.0226.8726.99698,218
6/1/201626.8527.0026.7526.97928,539
5/31/201627.0827.1626.8526.94680,452
5/27/201627.0327.0626.9227.04696,331
5/26/201626.9026.9326.7326.82818,759
5/25/201626.4526.5626.4126.46969,737
5/24/201625.8526.3025.8426.21788,717
5/23/201625.7725.9025.7025.76704,623
5/20/201625.8225.8825.7025.72660,631
5/19/201625.5925.7725.5025.70973,466
5/18/201625.5325.8525.4825.67832,202
5/17/201625.7325.7625.4325.561,123,087
5/16/201625.4925.6725.2325.531,394,620
5/13/201625.1825.2724.9024.971,315,376
5/12/201626.5326.6126.1026.261,084,654
5/11/201626.4026.6726.3426.481,607,349
5/10/201626.5526.7726.5526.731,243,101
5/9/201626.4326.5426.3626.42808,686
5/6/201626.3026.5826.2426.54694,933
5/5/201626.4426.5526.3226.351,081,071
5/4/201626.6626.7526.4726.581,212,657
5/3/201627.1127.1226.7826.831,629,925
5/2/201627.4827.6327.4627.62577,323
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center