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
2018-10-15 40.31 40.505 40.30 40.34 124,199
2018-10-12 40.63 40.82 40.26 40.82 111,836
2018-10-11 41.02 41.04 40.25 40.40 211,861
2018-10-10 41.75 41.75 40.71 40.71 184,754
2018-10-09 41.87 41.89 41.60 41.68 101,563
2018-10-08 41.92 41.92 41.43 41.785 74,746
2018-10-05 42.72 42.81 42.34 42.62 111,393
2018-10-04 43.10 43.15 42.69 43.04 135,714
2018-10-03 44.30 44.51 44.14 44.37 104,690
2018-10-02 44.03 44.25 44.01 44.11 149,556
2018-10-01 46.05 46.05 45.67 45.695 119,541
2018-09-28 45.53 45.72 45.45 45.485 61,728
2018-09-27 46.355 46.37 46.115 46.115 87,028
2018-09-26 46.39 46.655 46.30 46.36 160,292
2018-09-25 46.48 46.50 46.27 46.355 57,991
2018-09-24 45.64 45.71 45.60 45.69 52,062
2018-09-21 46.01 46.01 45.84 45.88 46,719
2018-09-20 46.18 46.26 46.07 46.22 71,556
2018-09-19 45.35 45.58 45.35 45.53 57,691
2018-09-18 45.27 45.59 45.20 45.49 64,637
2018-09-17 45.68 45.75 45.37 45.40 55,057
2018-09-14 45.81 45.99 45.61 45.75 39,665
2018-09-13 45.71 46.045 45.71 45.91 66,902
2018-09-12 44.88 45.46 44.88 45.40 94,799
2018-09-11 44.20 44.45 44.12 44.43 139,248
2018-09-10 43.98 44.03 43.88 43.95 57,274
2018-09-07 43.25 43.68 43.25 43.41 77,136
2018-09-06 43.50 43.59 43.15 43.36 62,913
2018-09-05 43.31 43.59 43.24 43.30 71,580
2018-09-04 43.66 44.00 43.65 43.98 69,180

» 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.