NYSE - Delayed Quote USD

Koninklijke Philips N.V. (PHG)

24.03
-0.25
(-1.03%)
At close: May 16 at 4:00:02 PM EDT
23.98
-0.05
(-0.21%)
Pre-Market: 5:05:50 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202524.0124.1523.8924.0324.03864,900
May 15, 202524.0624.3323.9324.2824.28727,700
May 14, 202524.3124.3523.8623.8823.881,665,000
May 13, 202524.3124.3324.0324.2224.221,212,900
May 12, 202525.1425.3724.8925.0425.041,312,000
May 9, 202524.4124.5524.3124.5424.541,149,500
May 8, 202524.2124.2623.9924.0724.071,098,100
May 7, 202524.3124.4823.8323.8923.891,287,100
May 6, 202524.6824.7724.0824.0924.092,031,100
May 5, 202525.5825.6725.3625.6425.641,002,200
May 2, 202525.6725.8625.5425.5925.591,498,900
May 1, 202525.2925.3324.7924.9824.98701,900
Apr 30, 202525.2325.3724.9625.3525.35905,600
Apr 29, 202525.1825.2225.0125.0325.03683,500
Apr 28, 202525.2825.3125.1025.2625.26454,300
Apr 25, 202525.0225.1024.8925.0325.03672,500
Apr 24, 202524.5924.7224.4724.7224.72584,100
Apr 23, 202524.2724.7724.2624.4624.46676,400
Apr 22, 202523.9124.4023.8824.1424.14830,900
Apr 21, 202523.6723.6722.9523.2923.29603,900
Apr 17, 202523.6223.8623.5623.6123.61642,100
Apr 16, 202523.7024.0523.6223.7223.72745,700
Apr 15, 202523.8823.9723.7523.8323.83793,000
Apr 14, 202523.7924.0123.5223.7923.79722,400
Apr 11, 202522.9923.5522.9123.4123.411,200,200
Apr 10, 202522.9723.0222.0422.6122.611,461,900
Apr 9, 202521.8023.9821.5623.7723.772,667,300
Apr 8, 202522.4922.6021.5021.6721.672,029,400
Apr 7, 202521.8023.1121.4821.7721.772,441,100
Apr 4, 202522.9122.9722.0522.0822.082,178,400
Apr 3, 202524.6724.7723.8223.8623.861,964,500
Apr 2, 202524.6024.9524.5124.8424.84691,700
Apr 1, 202525.5325.5625.1325.2325.23597,000
Mar 31, 202525.1325.4825.0625.4025.40669,200
Mar 28, 202526.0926.1425.6025.6425.64815,300
Mar 27, 202525.3625.7825.3625.6925.69601,600
Mar 26, 202525.3425.4725.1225.1425.14426,800
Mar 25, 202525.7525.7725.4425.4725.47967,600
Mar 24, 202525.3425.5625.3325.4525.45487,600
Mar 21, 202525.5625.6225.3825.4925.49720,800
Mar 20, 202525.9826.1925.7925.8825.88760,100
Mar 19, 202526.3226.8226.3026.7826.78575,100
Mar 18, 202526.3926.4326.2526.2926.29594,500
Mar 17, 202526.6426.9726.6426.8426.84433,800
Mar 14, 202526.6426.7626.4926.7526.75922,500
Mar 13, 202526.3426.5326.0626.1126.11721,600
Mar 12, 202526.7726.8026.5526.6526.65608,400
Mar 11, 202526.9026.9526.4226.7426.74644,400
Mar 10, 202527.0527.1526.5926.7626.76803,900
Mar 7, 202527.2227.6527.2027.5627.56860,500
Mar 6, 202526.9927.4326.9727.0727.07991,600
Mar 5, 202527.2227.2726.8727.1427.14545,300
Mar 4, 202526.4326.7326.2526.5526.55629,400
Mar 3, 202526.4226.6326.2526.3626.36629,900
Feb 28, 202526.1126.2025.8126.0326.03715,600
Feb 27, 202526.1826.3626.0226.0326.031,573,800
Feb 26, 202526.8227.0226.7326.8426.841,303,700
Feb 25, 202526.5826.7526.4526.7326.731,694,300
Feb 24, 202525.9626.1525.7225.9825.981,798,100
Feb 21, 202525.3025.5525.1825.5525.552,295,400
Feb 20, 202525.2425.4124.8225.0325.03970,100
Feb 19, 202524.7925.3324.4625.0525.052,788,900
Feb 18, 202528.2728.4128.1428.3128.31735,400
Feb 14, 202528.5128.5328.1528.1928.19924,000
Feb 13, 202528.3228.7128.2428.6128.61608,000
Feb 12, 202527.9128.2027.7728.1928.19378,300
Feb 11, 202527.7827.9927.7327.9627.96460,900
Feb 10, 202527.5227.6427.5127.5927.59387,800
Feb 7, 202527.6427.7327.2527.2827.28702,500
Feb 6, 202527.6927.7527.3827.4527.45521,500
Feb 5, 202527.2427.5027.1727.4327.43744,500
Feb 4, 202526.8527.0126.7626.9126.91664,900
Feb 3, 202526.8227.1526.6326.7926.79715,200
Jan 31, 202527.6427.8227.4427.5827.58683,700
Jan 30, 202527.7928.1127.6928.0428.04668,300
Jan 29, 202527.3527.4627.1527.2827.28494,800
Jan 28, 202527.3627.4727.0827.2027.20620,700
Jan 27, 202527.1227.4027.0927.3127.31712,700
Jan 24, 202526.6526.9826.5726.8726.87419,400
Jan 23, 202526.6726.8426.4326.8226.82678,200
Jan 22, 202526.8726.8726.2726.2726.27942,600
Jan 21, 202526.4126.6326.4026.5726.57626,700
Jan 17, 202525.5225.9325.5225.8025.80404,900
Jan 16, 202525.5525.7925.4225.7325.73551,700
Jan 15, 202525.2825.4925.2325.4025.40444,500
Jan 14, 202525.1525.2524.8424.9224.92744,900
Jan 13, 202525.5725.6525.3225.5925.59698,300
Jan 10, 202526.0026.0525.7925.8225.82710,000
Jan 8, 202525.1825.4425.1225.3925.39414,500
Jan 7, 202525.5025.6125.2825.3525.35366,500
Jan 6, 202525.2825.6325.2425.4525.45402,800
Jan 3, 202525.0525.1824.9125.1625.16342,700
Jan 2, 202525.3525.4124.9124.9824.98500,900
Dec 31, 202425.3425.4525.2425.3225.32312,600
Dec 30, 202425.3625.4625.1725.3425.34340,800
Dec 27, 202425.5225.6225.4025.5725.57384,600
Dec 26, 202425.3825.8125.2925.7725.77325,900
Dec 24, 202425.2825.4925.2825.4825.48181,700
Dec 23, 202425.3725.4325.2225.4025.40466,000
Dec 20, 202424.9025.2824.8625.1125.11563,100
Dec 19, 202425.0325.1324.9025.0325.03642,700
Dec 18, 202425.5225.5724.6924.7124.711,107,000
Dec 17, 202425.2825.2925.0025.0125.01717,600
Dec 16, 202425.5625.8925.5225.6625.66495,500
Dec 13, 202425.9025.9225.6925.7925.79508,500
Dec 12, 202425.7125.9225.6225.6325.63803,600
Dec 11, 202426.1026.1525.9026.0526.05469,800
Dec 10, 202426.4226.4526.1726.2626.26349,000
Dec 9, 202426.1226.4626.1226.2826.28627,100
Dec 6, 202426.2626.3526.1526.2126.21901,400
Dec 5, 202426.1426.2926.1126.2426.24640,000
Dec 4, 202426.2626.4626.2426.2826.28638,100
Dec 3, 202426.4326.5126.3226.4226.42625,900
Dec 2, 202426.7026.9426.6226.8626.86768,200
Nov 29, 202426.8727.2726.8327.2427.24298,800
Nov 27, 202427.0427.2827.0427.1527.15329,000
Nov 26, 202427.1227.1426.8126.9126.91703,300
Nov 25, 202426.9327.2226.8727.1827.18657,200
Nov 22, 202426.3626.5626.1826.3926.39593,300
Nov 21, 202426.2226.4226.1926.3826.38553,200
Nov 20, 202426.1226.3226.0926.3126.31667,300
Nov 19, 202425.7426.0225.5425.9725.97572,900
Nov 18, 202425.7126.0525.7125.9525.95545,400
Nov 15, 202425.9125.9325.7425.8425.84674,500
Nov 14, 202425.7726.0025.7225.7425.74614,900
Nov 13, 202426.1526.1525.8425.9625.96554,600
Nov 12, 202426.1026.2525.9025.9625.96555,600
Nov 11, 202426.6226.6626.3726.4626.46547,200
Nov 8, 202426.6126.6626.4526.6126.61868,400
Nov 7, 202427.4927.6627.3527.5527.55761,900
Nov 6, 202426.5726.5826.2726.5326.53615,500
Nov 5, 202427.1227.2226.9827.0827.08653,400
Nov 4, 202427.1627.3127.0527.0827.081,155,000
Nov 1, 202426.5026.8026.4026.4926.491,092,200
Oct 31, 202426.0826.3125.9326.2026.201,487,000
Oct 30, 202425.8426.3925.8426.3226.321,324,700
Oct 29, 202426.8727.1626.6726.8426.842,108,800
Oct 28, 202426.1926.7426.0926.6226.624,272,400
Oct 25, 202432.0532.0931.6331.6731.67896,000
Oct 24, 202432.1432.2532.0632.1932.19559,200
Oct 23, 202431.8832.0431.7331.9031.90300,300
Oct 22, 202431.9832.2031.9832.0932.09255,100
Oct 21, 202432.1232.1931.9632.1432.14644,600
Oct 18, 202432.0232.1631.8432.0532.05544,300
Oct 17, 202431.9832.0531.7331.7631.76414,000
Oct 16, 202432.2632.4032.2132.2732.27654,300
Oct 15, 202432.4632.6232.0832.1332.131,024,200
Oct 14, 202431.9032.4431.8532.3832.38610,300
Oct 11, 202432.0232.1732.0232.1332.13369,100
Oct 10, 202432.1432.1431.7531.8331.83406,100
Oct 9, 202432.0132.3732.0132.3432.34311,300
Oct 8, 202431.7631.9531.7431.9031.90408,400
Oct 7, 202431.9832.0531.6831.7931.791,136,700
Oct 4, 202431.9432.4231.9232.4232.42532,200
Oct 3, 202432.2732.2832.0232.0632.06658,800
Oct 2, 202432.1332.5232.0032.4632.46540,500
Oct 1, 202432.8932.9132.3732.6732.67725,500
Sep 30, 202432.7632.8132.6032.7232.72840,000
Sep 27, 202432.3932.8932.3532.7432.741,433,000
Sep 26, 202431.3831.6131.2631.5731.571,131,700
Sep 25, 202431.3931.4530.9330.9530.95835,200
Sep 24, 202430.4530.8030.2830.8030.801,233,500
Sep 23, 202430.5730.5730.1130.1530.15862,300
Sep 20, 202430.6230.6930.2930.5830.58775,700
Sep 19, 202431.1731.2630.8430.9130.91941,200
Sep 18, 202430.9231.1530.7230.8730.871,210,700
Sep 17, 202431.4031.5031.1431.1931.19994,600
Sep 16, 202430.8730.9930.7430.9830.98948,300
Sep 13, 202430.6930.9130.6430.7430.74990,800
Sep 12, 202430.6130.8430.6030.7630.76782,700
Sep 11, 202430.4930.5030.1230.4630.46726,400
Sep 10, 202429.6529.7729.4129.7229.72640,800
Sep 9, 202430.2030.3229.9730.0330.03673,200
Sep 6, 202429.9230.3229.9230.2230.22888,100
Sep 5, 202430.0030.0429.7829.8329.83675,100
Sep 4, 202429.4529.9329.4329.8029.80562,800
Sep 3, 202429.9730.0129.7229.7729.77580,000
Aug 30, 202430.2130.2530.0230.1730.17559,100
Aug 29, 202430.5530.5530.3230.3930.39582,500
Aug 28, 202430.4230.7130.4230.6730.67654,600
Aug 27, 202430.0030.2829.9930.2730.27532,400
Aug 26, 202430.0730.1830.0330.0830.08391,300
Aug 23, 202429.8830.1829.8830.1730.17422,000
Aug 22, 202430.1030.1529.8129.8629.86696,200
Aug 21, 202429.5629.8129.4829.7829.78823,800
Aug 20, 202429.3029.4329.3029.3829.38540,900
Aug 19, 202429.2229.3429.1929.3329.33869,000
Aug 16, 202428.7829.1228.7829.0929.09805,100
Aug 15, 202428.6728.9428.6528.8728.87641,900
Aug 14, 202428.5628.7328.5228.6628.66709,600
Aug 13, 202428.1628.5228.1428.5128.51613,300
Aug 12, 202428.5828.5928.2928.3528.35724,000
Aug 9, 202428.8128.8628.4728.7728.771,765,100
Aug 8, 202428.7129.0628.6629.0129.01706,700
Aug 7, 202428.9529.2328.7128.7428.74617,000
Aug 6, 202428.1428.6928.1128.3828.381,059,000
Aug 5, 202428.0028.4027.9228.0328.031,003,300
Aug 2, 202428.5228.6128.3028.4828.48999,500
Aug 1, 202428.0328.0927.6727.8827.881,097,500
Jul 31, 202428.2828.3628.0128.1828.181,053,400
Jul 30, 202428.5928.7228.3328.4228.421,584,600
Jul 29, 202428.6729.5328.6129.1529.153,548,800
Jul 26, 202425.8425.8825.6925.7625.76711,700
Jul 25, 202425.7326.0225.6725.7525.75542,700
Jul 24, 202426.0026.1625.9525.9725.97392,700
Jul 23, 202426.0226.0225.8025.9325.93379,600
Jul 22, 202426.4226.5226.2626.4326.43645,600
Jul 19, 202425.8525.9025.6325.8725.87594,500
Jul 18, 202426.1026.2325.8625.9725.97996,300
Jul 17, 202425.7626.0125.7525.7825.78768,500
Jul 16, 202425.7425.9925.7325.9825.981,166,600
Jul 15, 202426.4126.4325.9926.0026.00995,900
Jul 12, 202426.7826.8826.6726.6826.68431,900
Jul 11, 202426.6626.8526.6126.7226.72542,400
Jul 10, 202426.3926.4926.3026.4526.45600,300
Jul 9, 202426.2926.3726.1726.2626.26609,100
Jul 8, 202426.5726.6226.1626.2426.24532,800
Jul 5, 202426.6126.7926.3926.7626.761,010,000
Jul 3, 202425.7526.0425.7426.0326.03515,000
Jul 2, 202424.9525.3224.9325.2825.28479,300
Jul 1, 202425.3625.4325.0225.0825.08530,200
Jun 28, 202425.3025.4125.0725.2025.20562,900
Jun 27, 202425.6425.7425.5225.6825.68697,500
Jun 26, 202425.5725.8325.5225.8025.80596,500
Jun 25, 202425.6525.7025.3225.4425.44795,000
Jun 24, 202426.2226.4126.1326.1926.19665,600
Jun 21, 202426.2126.3826.1326.2526.25630,400
Jun 20, 202426.0726.3526.0526.2226.22712,400
Jun 18, 202425.8225.8825.6825.8225.82486,800
Jun 17, 202425.4425.6625.3325.5925.59581,000
Jun 14, 202425.5125.7925.5125.6925.69648,400
Jun 13, 202426.2426.2625.8125.9125.911,295,300
Jun 12, 202426.5626.7226.2826.2826.281,020,600
Jun 11, 202426.2326.2725.9926.1726.17513,700
Jun 10, 202425.9626.3725.9126.2826.28614,900
Jun 7, 202426.3726.4626.2526.3026.30805,800
Jun 6, 202426.1226.5126.1026.2726.271,086,200
Jun 5, 202426.5126.5626.3126.4926.49670,900
Jun 4, 202426.5426.6026.3726.5226.52439,100
Jun 3, 202426.6826.8626.6226.7626.76563,100
May 31, 202427.1627.2426.8827.1427.14694,100
May 30, 202427.3127.3927.2727.3627.36452,600
May 29, 202427.1127.3627.0527.2427.24539,800
May 28, 202427.3827.4327.2327.3927.39950,300
May 24, 202426.8327.0426.7226.9826.981,100,900
May 23, 202427.1127.1226.4426.5126.51701,600
May 22, 202427.2427.3827.1327.1827.18956,500
May 21, 202427.2227.4527.2227.3127.31854,900
May 20, 202427.5427.5827.3527.3827.38708,500
May 17, 202427.7728.1427.7327.9827.981,058,000

Related Tickers

SNN Smith & Nephew plc
28.88
+0.45%
 
ZBH Zimmer Biomet Holdings, Inc.
96.95
+0.23%
 
IRTC iRhythm Technologies, Inc.
141.00
-0.03%
 
STE STERIS plc
251.59
+1.91%
 
EW Edwards Lifesciences Corporation
78.00
+1.46%
 
BIO Bio-Rad Laboratories, Inc.
248.67
+2.25%
 
SYK Stryker Corporation
394.21
+0.51%
 
BRKR Bruker Corporation
37.53
+2.29%
 
BIO-B Bio-Rad Laboratories, Inc.
250.08
0.00%
 
PODD Insulet Corporation
324.75
+0.85%