PHG

Koninklijke Philips NV Historical Data - PHG

Buy
Sell
Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
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
0.18 0.31% 57.74 05:29:30
Open Price Low Price High Price Close Price Previous Close
57.82 57.52 57.85 57.56
more quote information »

PHG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week57.4957.8556.0457.051,174,4610.250.43%
1 Month59.9561.2356.0458.71861,532-2.21-3.69%
3 Months57.2061.2353.3757.45619,5760.540.94%
6 Months51.2161.2350.5356.20488,3046.5312.75%
1 Year43.0461.2340.5450.96577,11614.7034.15%
3 Years42.0361.2330.5043.86761,43315.7137.38%
5 Years26.3061.2322.99538.181,038,94031.44119.54%

PHG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
06 May 2021 57.56 1.22 2.17% 57.12 57.635 57.03 2,494,319
05 May 2021 56.34 -1.02 -1.78% 56.48 56.70 56.04 552,483
04 May 2021 57.36 0.72 1.27% 57.61 57.71 57.31 833,537
01 May 2021 56.64 -0.33 -0.58% 56.58 56.7299 56.395 1,322,532
30 Apr 2021 56.97 -0.04 -0.07% 57.49 57.51 56.7206 521,364
29 Apr 2021 57.01 -0.22 -0.38% 57.05 57.325 56.86 676,807
28 Apr 2021 57.23 -1.55 -2.64% 57.39 57.87 57.03 1,258,176
27 Apr 2021 58.78 -2.32 -3.8% 58.91 59.00 58.34 1,186,962
24 Apr 2021 61.10 0.37 0.61% 60.35 61.23 60.3158 979,850
23 Apr 2021 60.73 0.07 0.12% 60.22 60.92 60.05 1,662,603
22 Apr 2021 60.66 0.76 1.27% 60.00 60.72 59.97 900,115
21 Apr 2021 59.90 -0.73 -1.2% 60.05 60.19 59.53 477,767
20 Apr 2021 60.63 -0.20 -0.33% 60.97 60.97 60.6069 459,728
17 Apr 2021 60.83 0.11 0.18% 60.58 60.92 60.56 443,715
16 Apr 2021 60.72 0.88 1.47% 60.15 60.8699 60.15 495,763
15 Apr 2021 59.84 -0.62 -1.03% 60.14 60.24 59.69 410,181
14 Apr 2021 60.46 0.57 0.95% 59.92 60.49 59.92 295,316
13 Apr 2021 59.89 -0.71 -1.17% 59.93 60.16 59.89 418,142
10 Apr 2021 60.60 0.36 0.6% 60.33 60.66 60.276 408,348
09 Apr 2021 60.24 1.34 2.28% 59.95 60.61 59.93 971,939
08 Apr 2021 58.90 0.42 0.72% 58.71 59.04 58.59 665,047
07 Apr 2021 58.48 -0.62 -1.05% 58.21 58.769 58.15 450,963
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:20210506 19:44:40