Koninklijke Philips NV ADR (PHG) Historical Stock Data
26.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PHG is up 0.22% a day on average. There have been 18 days where Koninklijke Philips NV ADR closed green and 12 days where PHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 26.70 | 26.86 | ↑$0.16 (0.60%) | 26.62 | 26.94 | 768.20K |
| 2024-11-29 | 26.87 | 27.24 | ↑$0.37 (1.38%) | 26.83 | 27.27 | 298.81K |
| 2024-11-27 | 27.04 | 27.15 | ↑$0.11 (0.41%) | 27.04 | 27.28 | 328.97K |
| 2024-11-26 | 27.12 | 26.91 | ↓$0.21 (-0.77%) | 26.81 | 27.14 | 703.28K |
| 2024-11-25 | 26.93 | 27.18 | ↑$0.25 (0.93%) | 26.87 | 27.22 | 657.20K |
| 2024-11-22 | 26.36 | 26.39 | ↑$0.03 (0.11%) | 26.18 | 26.56 | 593.28K |
| 2024-11-21 | 26.22 | 26.38 | ↑$0.16 (0.61%) | 26.19 | 26.42 | 553.24K |
| 2024-11-20 | 26.12 | 26.31 | ↑$0.19 (0.73%) | 26.09 | 26.32 | 667.29K |
| 2024-11-19 | 25.74 | 25.97 | ↑$0.23 (0.89%) | 25.54 | 26.02 | 572.87K |
| 2024-11-18 | 25.71 | 25.95 | ↑$0.24 (0.93%) | 25.71 | 26.05 | 545.45K |
| 2024-11-15 | 25.91 | 25.84 | ↓$0.07 (-0.25%) | 25.74 | 25.93 | 674.48K |
| 2024-11-14 | 25.77 | 25.74 | ↓$0.03 (-0.12%) | 25.72 | 26.00 | 614.91K |
| 2024-11-13 | 26.15 | 25.96 | ↓$0.19 (-0.73%) | 25.84 | 26.15 | 554.63K |
| 2024-11-12 | 26.10 | 25.96 | ↓$0.14 (-0.54%) | 25.90 | 26.25 | 555.60K |
| 2024-11-11 | 26.62 | 26.46 | ↓$0.16 (-0.60%) | 26.37 | 26.66 | 547.20K |
| 2024-11-08 | 26.61 | 26.61 | ↑$0.00 (0.00%) | 26.45 | 26.66 | 868.37K |
| 2024-11-07 | 27.49 | 27.55 | ↑$0.06 (0.22%) | 27.35 | 27.66 | 761.88K |
| 2024-11-06 | 26.57 | 26.53 | ↓$0.04 (-0.15%) | 26.27 | 26.58 | 615.53K |
| 2024-11-05 | 27.12 | 27.08 | ↓$0.04 (-0.15%) | 26.98 | 27.22 | 653.37K |
| 2024-11-04 | 27.16 | 27.08 | ↓$0.08 (-0.29%) | 27.05 | 27.31 | 1.16M |
| 2024-11-01 | 26.50 | 26.49 | ↓$0.01 (-0.04%) | 26.40 | 26.80 | 1.09M |
| 2024-10-31 | 26.08 | 26.20 | ↑$0.12 (0.46%) | 25.93 | 26.31 | 1.49M |
| 2024-10-30 | 25.84 | 26.32 | ↑$0.48 (1.86%) | 25.84 | 26.39 | 1.32M |
| 2024-10-29 | 26.87 | 26.84 | ↓$0.03 (-0.11%) | 26.67 | 27.16 | 2.11M |
| 2024-10-28 | 26.19 | 26.62 | ↑$0.43 (1.64%) | 26.09 | 26.74 | 4.27M |
| 2024-10-25 | 32.05 | 31.67 | ↓$0.38 (-1.19%) | 31.63 | 32.09 | 893.91K |
| 2024-10-24 | 32.14 | 32.19 | ↑$0.05 (0.16%) | 32.06 | 32.25 | 559.17K |
| 2024-10-23 | 31.88 | 31.90 | ↑$0.02 (0.06%) | 31.73 | 32.04 | 300.34K |
| 2024-10-22 | 31.98 | 32.09 | ↑$0.11 (0.34%) | 31.98 | 32.20 | 255.10K |
| 2024-10-21 | 32.12 | 32.14 | ↑$0.02 (0.06%) | 31.96 | 32.19 | 644.60K |
Create an account or log in to view more rows.
$PHG death cross will complete today
$PHG gonna take my L with this one
$PHG News Plz.....
$PHG I blocked some bears and I liked it!
$PHG Momentum is building...
$PHG what’s next bulls
$PHG my hands are made out of diamonds
$PHG nearing a decent swing entry point
$PHG buy
$PHG COME ON!!! Ugh!