Koninklijke Philips NV ADR (PHG) Historical Stock Data
26.57 ↓0.19 (-0.71%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PHG is down -0.25% a day on average. There have been 12 days where Koninklijke Philips NV ADR closed green and 18 days where PHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 26.49 | 26.76 | ↑$0.27 (1.02%) | 26.28 | 27.01 | 1.51M |
| 2024-04-30 | 26.83 | 26.55 | ↓$0.28 (-1.04%) | 26.49 | 27.07 | 3.83M |
| 2024-04-29 | 28.08 | 26.71 | ↓$1.37 (-4.88%) | 26.46 | 29.44 | 12.34M |
| 2024-04-26 | 20.97 | 21.07 | ↑$0.10 (0.48%) | 20.96 | 21.15 | 0.92M |
| 2024-04-25 | 20.72 | 20.72 | ↑$0.00 (0.00%) | 20.58 | 20.77 | 600.49K |
| 2024-04-24 | 20.99 | 20.97 | ↓$0.02 (-0.10%) | 20.84 | 21.01 | 654.48K |
| 2024-04-23 | 20.72 | 21.01 | ↑$0.29 (1.40%) | 20.63 | 21.04 | 1.95M |
| 2024-04-22 | 20.30 | 20.61 | ↑$0.31 (1.53%) | 20.28 | 20.68 | 1.56M |
| 2024-04-19 | 20.03 | 19.98 | ↓$0.05 (-0.25%) | 19.95 | 20.14 | 544.94K |
| 2024-04-18 | 20.06 | 19.98 | ↓$0.08 (-0.40%) | 19.93 | 20.15 | 505.10K |
| 2024-04-17 | 20.01 | 20.15 | ↑$0.14 (0.70%) | 19.91 | 20.22 | 788.94K |
| 2024-04-16 | 20.43 | 20.33 | ↓$0.10 (-0.49%) | 20.25 | 20.45 | 737.43K |
| 2024-04-15 | 20.66 | 20.41 | ↓$0.25 (-1.21%) | 20.34 | 20.71 | 1.19M |
| 2024-04-12 | 20.53 | 20.06 | ↓$0.47 (-2.29%) | 20.05 | 20.55 | 803.94K |
| 2024-04-11 | 20.67 | 20.60 | ↓$0.07 (-0.34%) | 20.35 | 20.68 | 725.23K |
| 2024-04-10 | 20.59 | 20.43 | ↓$0.16 (-0.78%) | 20.31 | 20.67 | 1.24M |
| 2024-04-09 | 20.57 | 20.64 | ↑$0.07 (0.34%) | 20.51 | 20.73 | 1.13M |
| 2024-04-08 | 20.31 | 20.45 | ↑$0.14 (0.69%) | 20.30 | 20.60 | 626.30K |
| 2024-04-05 | 20.09 | 20.08 | ↓$0.01 (-0.05%) | 20.02 | 20.20 | 0.99M |
| 2024-04-04 | 20.65 | 20.36 | ↓$0.29 (-1.40%) | 20.36 | 20.70 | 1.17M |
| 2024-04-03 | 20.15 | 20.42 | ↑$0.27 (1.34%) | 20.11 | 20.43 | 886.25K |
| 2024-04-02 | 19.99 | 19.92 | ↓$0.07 (-0.35%) | 19.88 | 20.05 | 854.58K |
| 2024-04-01 | 20.04 | 19.83 | ↓$0.21 (-1.05%) | 19.75 | 20.07 | 562.26K |
| 2024-03-28 | 20.18 | 20.00 | ↓$0.18 (-0.89%) | 19.99 | 20.25 | 0.92M |
| 2024-03-27 | 20.15 | 20.33 | ↑$0.18 (0.89%) | 20.15 | 20.41 | 785.71K |
| 2024-03-26 | 20.07 | 20.04 | ↓$0.03 (-0.15%) | 19.95 | 20.10 | 651.97K |
| 2024-03-25 | 19.99 | 19.89 | ↓$0.10 (-0.50%) | 19.86 | 20.06 | 691.97K |
| 2024-03-22 | 20.12 | 20.00 | ↓$0.12 (-0.60%) | 19.98 | 20.26 | 0.97M |
| 2024-03-21 | 20.23 | 20.37 | ↑$0.14 (0.69%) | 20.21 | 20.48 | 1.03M |
| 2024-03-20 | 20.55 | 20.61 | ↑$0.06 (0.29%) | 20.27 | 20.62 | 0.98M |
Create an account or log in to view more rows.
$PHG buy
$PHG COME ON!!! Ugh!
$PHG what’s gonna happen now
$PHG I'm not afraid.
I'm long
And I'm strong..........
$PHG Mindset is key
$PHG wow
$PHG added more calls on that drop
$PHG down hard at open
$PHG shorters eat my shit
$PHG Beautiful!! 😀