$28.22 -0.43 (%) Royal Philips NY Registered Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201628.2928.4828.1928.221,755,059
12/1/201628.6728.7828.5728.651,534,077
11/30/201628.7928.8428.5828.611,632,013
11/29/201628.9129.2028.8529.131,218,092
11/28/201628.7728.8328.6128.651,278,829
11/25/201629.2729.3029.2229.30504,361
11/23/201629.3929.5129.2329.481,126,212
11/22/201629.0829.2028.9029.171,175,319
11/21/201629.0129.0928.8628.97690,057
11/18/201628.7928.8628.6828.80888,197
11/17/201628.9629.0728.9029.021,106,769
11/16/201628.7128.8728.5728.631,195,078
11/15/201629.0829.2429.0229.231,074,105
11/14/201629.0829.1828.9229.021,361,924
11/11/201629.2929.3328.8929.122,226,060
11/10/201629.9930.1029.3929.542,532,351
11/9/201630.2130.3629.8129.882,523,237
11/8/201630.3330.6130.3130.551,221,522
11/7/201630.0930.2630.0730.201,154,729
11/4/201629.2229.8029.1629.541,905,266
11/3/201629.5229.5629.2629.301,854,021
11/2/201629.8029.8729.6829.691,630,380
11/1/201630.1130.1529.6529.741,285,652
10/31/201630.1430.2030.0030.031,119,334
10/28/201630.0330.3329.9930.191,655,046
10/27/201630.0630.1029.7829.791,178,893
10/26/201630.1330.2029.9830.051,734,982
10/25/201629.6529.7529.5429.631,616,960
10/24/201629.6729.7529.5829.651,882,329
10/21/201628.4128.5328.3428.431,578,011
10/20/201628.6728.8128.5528.66837,564
10/19/201628.9028.9528.8128.821,289,672
10/18/201629.2229.3129.1529.24833,875
10/17/201629.0329.1828.9729.05968,395
10/14/201629.0929.1728.8428.841,023,839
10/13/201628.6629.0528.6028.971,047,305
10/12/201628.9328.9728.7428.79694,002
10/11/201629.3129.3228.8928.97751,998
10/10/201629.5429.6729.5029.51473,395
10/7/201629.3529.4229.1229.341,100,638
10/6/201629.6629.7729.5929.75706,500
10/5/201629.5629.7729.4929.74831,046
10/4/201629.4229.6229.3529.441,009,708
10/3/201629.4129.4929.3129.36777,387
9/30/201629.3929.8029.3529.591,633,629
9/29/201629.7429.8729.2529.382,728,641
9/28/201629.7129.9729.6329.973,725,187
9/27/201629.1129.6129.0929.61983,054
9/26/201629.5729.6429.4229.44771,664
9/23/201629.7529.8929.7429.761,148,222
9/22/201630.0130.0929.7629.831,905,115
9/21/201628.9429.1828.8729.161,359,118
9/20/201629.0129.0528.8028.80645,365
9/19/201628.8629.0328.7528.81841,961
9/16/201628.4728.6128.3728.561,196,147
9/15/201628.9529.1428.8429.081,250,673
9/14/201628.4828.7428.4428.551,348,885
9/13/201628.6228.7228.2428.341,339,431
9/12/201628.3528.8928.3128.841,174,610
9/9/201628.7928.8328.4228.421,331,159
9/8/201629.0929.1828.9529.111,527,196
9/7/201629.6129.6329.4729.48920,153
9/6/201629.5629.6129.4029.561,000,394
9/2/201629.5329.6429.3929.591,174,453
9/1/201629.2929.3829.0929.311,529,098
8/31/201629.0729.1328.8928.941,436,534
8/30/201629.1629.2329.0429.11807,725
8/29/201628.9029.0928.9029.04820,329
8/26/201629.1229.4228.9028.981,567,398
8/25/201628.9329.0728.9229.021,285,037
8/24/201629.1929.2629.0329.061,947,451
8/23/201628.9929.1428.8128.811,235,498
8/22/201628.7028.7828.6328.75901,634
8/19/201628.8829.0428.7628.973,976,482
8/18/201628.7728.9028.7228.903,860,577
8/17/201628.3528.5828.3228.523,907,646
8/16/201628.2528.4528.2328.353,850,440
8/15/201628.2328.3428.2228.311,227,402
8/12/201628.1328.1627.9627.981,097,181
8/11/201627.9128.1527.9028.061,014,406
8/10/201627.9027.9827.8227.942,124,350
8/9/201627.0727.3427.0427.321,423,691
8/8/201626.7526.8926.7326.851,231,283
8/5/201626.4926.5426.4726.521,391,783
8/4/201626.3626.4326.3226.36962,814
8/3/201626.1926.3226.1726.281,087,341
8/2/201626.4526.4626.3026.362,245,435
8/1/201626.3926.6126.3326.394,672,420
7/29/201626.6726.7426.5626.562,848,149
7/28/201626.5726.6626.5026.563,910,225
7/27/201626.8326.9226.4226.596,303,105
7/26/201626.7726.9026.6426.743,514,378
7/25/201626.7126.7226.4326.612,337,104
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center