PHG

Koninklijke Philips NV Historical Data - PHG

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
Koninklijke Philips NV PHG NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
-1.15 -3.27% 33.98 12:00:01
Open Price Low Price High Price Close Price Previous Close
34.29 33.60 34.35 33.98 35.13
more quote information »

PHG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week37.6637.8133.6035.202,092,836-3.68-9.77%
1 Month47.5548.3133.6038.941,172,662-13.57-28.54%
3 Months47.3448.3133.6042.91965,276-13.36-28.22%
6 Months55.4457.06233.6045.241,013,910-21.46-38.71%
1 Year52.2161.2333.6049.00769,403-18.23-34.92%
3 Years38.3861.2330.5044.92756,475-4.40-11.46%
5 Years28.7961.2328.7040.82985,3145.1918.03%

PHG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Dec 2021 33.98 -1.15 -3.27% 34.29 34.35 33.60 2,428,416
03 Dec 2021 35.13 0.63 1.83% 35.23 35.70 34.84 2,769,356
02 Dec 2021 34.50 -0.68 -1.93% 35.31 35.33 34.50 3,536,657
01 Dec 2021 35.18 -0.70 -1.95% 35.48 35.90 35.13 1,579,003
30 Nov 2021 35.88 -1.26 -3.39% 36.44 36.46 35.535 1,815,543
27 Nov 2021 37.14 -1.94 -4.96% 37.66 37.81 37.01 763,622
25 Nov 2021 39.08 0.76 1.98% 38.56 39.14 38.48 909,570
24 Nov 2021 38.32 -0.53 -1.36% 38.27 38.61 38.095 1,205,504
23 Nov 2021 38.85 -2.44 -5.91% 39.56 39.66 38.84 1,283,874
20 Nov 2021 41.29 -0.99 -2.34% 41.90 42.122 41.235 848,798
19 Nov 2021 42.28 0.97 2.35% 42.61 42.63 42.14 1,104,376
18 Nov 2021 41.31 -0.36 -0.86% 41.67 41.92 41.28 982,533
17 Nov 2021 41.67 -0.49 -1.16% 41.92 42.13 41.63 1,058,952
16 Nov 2021 42.16 -5.46 -11.47% 42.45 42.7394 42.075 1,804,168
13 Nov 2021 47.62 0.08 0.17% 47.54 47.74 47.47 397,641
12 Nov 2021 47.54 -0.41 -0.86% 47.76 47.79 47.52 727,682
11 Nov 2021 47.95 -0.06 -0.12% 48.07 48.20 47.86 311,571
10 Nov 2021 48.01 -0.14 -0.29% 47.96 48.14 47.92 310,706
09 Nov 2021 48.15 0.43 0.9% 48.04 48.31 47.89 470,081
06 Nov 2021 47.72 0.50 1.06% 47.55 47.79 47.49 400,940
05 Nov 2021 47.22 -0.36 -0.76% 47.38 47.47 47.13 426,583
Your Recent History
NYSE
PHG
Koninklijk..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211204 08:38:58