KONINKLIJKE PHILIPS ELECTRS NV NY REG SH Historical Stock Price

Below is the stock price history for Koninklijke Philips Electrs Nv Ny Reg Sh PHG. Data is recorded each day for the historical open, high, low, close and volume. The Koninklijke Philips Electrs Nv Ny Reg Sh stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Koninklijke Philips Electrs Nv Ny Reg Sh Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-24 39.155 39.28 39.13 39.23 72,799
2017-11-22 39.34 39.40 39.09 39.21 118,789
2017-11-21 38.89 39.12 38.88 39.00 258,137
2017-11-20 38.90 38.91 38.72 38.72 209,315
2017-11-17 39.30 39.30 38.91 38.91 235,860
2017-11-16 39.16 39.365 39.08 39.365 122,612
2017-11-15 38.93 39.07 38.85 38.94 129,846
2017-11-14 39.15 39.28 38.99 39.07 151,576
2017-11-13 38.79 38.96 38.76 38.79 186,231
2017-11-10 39.43 39.43 39.03 39.03 269,300
2017-11-09 39.88 39.94 39.35 39.58 259,700
2017-11-08 40.11 40.27 39.85 40.20 134,713
2017-11-07 40.97 41.06 40.63 40.87 159,051
2017-11-06 41.46 41.50 41.115 41.15 119,396
2017-11-03 41.39 41.58 41.29 41.47 78,203
2017-11-02 41.17 41.20 41.09 41.165 87,466
2017-11-01 41.27 41.35 41.09 41.25 162,488
2017-10-31 40.58 40.88 40.57 40.80 82,144
2017-10-30 40.17 40.32 40.15 40.275 53,651
2017-10-27 40.87 40.89 40.55 40.73 43,275
2017-10-26 40.77 41.25 40.60 41.09 67,059
2017-10-25 40.82 40.82 40.15 40.53 102,765
2017-10-24 41.21 41.21 40.06 40.17 184,527
2017-10-23 42.15 42.31 41.96 42.04 176,721
2017-10-20 41.49 41.70 41.37 41.60 78,101
2017-10-19 41.18 41.35 41.15 41.295 65,803
2017-10-18 41.10 41.22 40.95 41.18 78,893
2017-10-17 40.16 40.57 40.16 40.52 123,059
2017-10-16 40.52 40.62 40.45 40.55 158,858
2017-10-13 40.85 41.11 40.85 40.92 160,391

» More Koninklijke Philips Electrs Nv Ny Reg Sh Stock Price History

To see other companies like Koninklijke Philips Electrs Nv Ny Reg Sh (PHG), view our stock market today for news, and other data.