Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koninklijke Philips N.V (OP: RYLPF )

26.41 UNCHANGED
Last Price Updated: 12:09 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 21.17 21.17 21.17 21.17 701 -0.11(-0.52%)
Jan 30, 2024 21.30 21.30 21.28 21.28 1,151 -0.42(-1.94%)
Jan 29, 2024 21.10 21.70 21.10 21.70 547 -1.05(-4.62%)
Jan 25, 2024 22.75 12 -0.58(-2.50%)
Jan 24, 2024 23.33 23.33 23.33 23.33 159 -0.34(-1.45%)
Jan 22, 2024 23.68 82 +0.63(+2.72%)
Jan 16, 2024 23.05 80 -1.12(-4.63%)
Jan 12, 2024 24.17 24.17 24.17 24.17 342 +0.40(+1.70%)
Jan 10, 2024 23.76 9 -0.42(-1.73%)
Jan 08, 2024 24.18 95 +0.97(+4.19%)
Jan 05, 2024 23.21 23.21 23.21 23.21 243 +0.60(+2.65%)
Jan 03, 2024 22.61 20 -0.64(-2.75%)
Dec 29, 2023 23.25 115 +1.00(+4.49%)
Dec 21, 2023 22.25 0 -0.75(-3.26%)
Dec 20, 2023 22.72 23.00 22.72 23.00 639 +0.72(+3.24%)
Dec 18, 2023 22.28 14 +0.14(+0.65%)
Dec 15, 2023 22.14 22.14 22.14 22.14 128 -0.35(-1.57%)
Dec 14, 2023 22.49 22.49 22.49 22.49 165 +1.83(+8.85%)
Dec 13, 2023 20.55 20.66 20.55 20.66 1,127 +0.55(+2.71%)
Dec 12, 2023 20.11 20.11 20.11 20.11 150 +0.07(+0.34%)
Dec 11, 2023 20.05 20.05 20.05 20.05 566 -0.26(-1.26%)
Dec 08, 2023 20.30 20.30 20.30 20.30 160 +0.49(+2.48%)
Dec 07, 2023 19.54 19.81 19.54 19.81 910 +0.01(+0.05%)
Dec 05, 2023 19.80 8 -0.28(-1.39%)
Dec 04, 2023 20.41 20.41 20.08 20.08 289 +0.11(+0.57%)
Dec 01, 2023 20.46 20.46 19.97 19.97 407 +0.08(+0.38%)
Nov 30, 2023 19.89 20.30 19.89 19.89 866 -0.18(-0.90%)
Nov 29, 2023 20.07 20.07 20.07 20.07 301 -1.03(-4.89%)
Nov 28, 2023 21.10 21.10 21.10 21.10 186,722 +0.07(+0.34%)
Nov 27, 2023 21.03 21.03 21.03 21.03 141 +0.39(+1.89%)
Nov 22, 2023 20.64 54 -0.46(-2.20%)
Nov 20, 2023 21.10 10 -0.39(-1.81%)
Nov 17, 2023 21.49 21.49 20.83 21.49 221 +1.19(+5.88%)
Nov 15, 2023 20.30 42 +0.70(+3.55%)
Nov 13, 2023 19.60 0 -0.05(-0.27%)
Nov 10, 2023 19.66 19.66 19.66 19.66 213 -0.52(-2.56%)
Nov 08, 2023 20.17 7 +0.38(+1.92%)
Nov 07, 2023 19.79 19.79 19.79 19.79 352 -0.55(-2.69%)
Nov 02, 2023 20.34 15 +1.14(+5.95%)
Nov 01, 2023 19.38 19.38 19.20 19.20 2,808 +0.47(+2.50%)
Oct 31, 2023 18.73 18.73 18.73 18.73 325 -0.13(-0.71%)
Oct 30, 2023 18.47 18.90 18.47 18.87 577 +0.52(+2.82%)
Oct 27, 2023 18.60 18.60 18.35 18.35 536 -0.32(-1.71%)
Oct 19, 2023 18.67 6 -0.23(-1.23%)
Oct 16, 2023 18.90 69 +0.00(+0.00%)
Oct 13, 2023 18.90 18.90 18.90 18.90 606 -0.31(-1.63%)
Oct 11, 2023 19.21 300,000 +1.43(+8.07%)
Oct 06, 2023 17.78 30 -1.93(-9.80%)
Oct 05, 2023 19.71 19.71 19.71 19.71 201 -0.33(-1.63%)
Sep 29, 2023 20.04 36 +0.29(+1.45%)
Sep 28, 2023 20.00 20.00 19.75 19.75 100,224 -0.49(-2.44%)
Sep 27, 2023 20.18 20.25 20.18 20.25 12,001 -0.19(-0.95%)
Sep 26, 2023 20.60 20.60 20.44 20.44 103,850 +0.15(+0.76%)
Sep 25, 2023 20.45 20.29 20.29 20.29 635 -0.07(-0.35%)
Sep 21, 2023 20.36 8 -1.00(-4.66%)
Sep 19, 2023 21.35 15 +0.18(+0.87%)
Sep 14, 2023 21.17 24 -0.76(-3.47%)
Sep 11, 2023 21.93 33 +1.19(+5.73%)
Sep 08, 2023 20.95 20.95 20.74 20.74 502 -0.64(-2.98%)
Sep 05, 2023 21.38 42 -1.00(-4.45%)
Aug 29, 2023 22.37 201 +0.79(+3.68%)
Aug 28, 2023 21.58 21.58 21.58 21.58 531 -0.42(-1.91%)
Aug 25, 2023 22.00 22.00 22.00 22.00 825 +0.29(+1.35%)
Aug 24, 2023 21.71 21.71 21.71 21.71 338 -0.69(-3.09%)
Aug 23, 2023 22.40 22.40 22.40 22.40 4,513 +0.03(+0.14%)
Aug 21, 2023 22.37 4 +0.02(+0.10%)
Aug 18, 2023 22.35 22.35 22.35 22.35 218 +1.71(+8.31%)
Aug 14, 2023 20.63 38 +0.56(+2.78%)
Aug 11, 2023 20.07 20.07 20.07 20.07 215 -0.42(-2.03%)
Aug 08, 2023 20.49 27 -0.20(-0.97%)
Aug 07, 2023 20.37 20.69 20.37 20.69 444 +0.50(+2.47%)
Aug 02, 2023 20.19 240,039 -0.68(-3.27%)
Jul 27, 2023 20.87 48 -1.93(-8.48%)
Jul 21, 2023 22.81 113 -0.19(-0.83%)
Jul 18, 2023 23.00 54 +0.70(+3.12%)
Jul 12, 2023 22.30 22 +0.64(+2.93%)
Jul 11, 2023 21.67 21.67 21.67 21.67 1,000 +0.14(+0.65%)
Jul 10, 2023 21.53 21.53 21.53 21.53 197 +0.78(+3.76%)
Jul 06, 2023 20.75 51 -0.35(-1.67%)
Jun 27, 2023 21.10 0 +0.75(+3.67%)
Jun 21, 2023 20.36 69 +0.28(+1.37%)
Jun 20, 2023 20.42 20.42 20.08 20.08 340 -0.17(-0.84%)
Jun 14, 2023 20.25 68 -0.55(-2.62%)
May 04, 2023 20.80 436 +0.29(+1.42%)
May 02, 2023 20.50 46 -0.70(-3.31%)
Apr 26, 2023 21.21 83 -0.54(-2.50%)
Apr 24, 2023 21.75 0 +3.07(+16.42%)
Apr 20, 2023 18.68 0 +0.33(+1.82%)
Apr 18, 2023 18.35 4 +0.09(+0.49%)
Apr 17, 2023 18.26 18.26 18.26 18.26 354 -0.18(-0.97%)
Apr 13, 2023 18.44 1 +0.15(+0.84%)
Apr 06, 2023 18.28 0 -0.18(-0.99%)
Apr 03, 2023 18.46 0 +2.38(+14.82%)
Mar 28, 2023 16.08 113 +0.04(+0.22%)
Mar 24, 2023 16.05 31 -0.64(-3.86%)
Mar 22, 2023 16.69 4 +0.29(+1.78%)
Mar 21, 2023 16.40 16.40 16.40 16.40 732 +0.37(+2.28%)
Mar 20, 2023 16.03 16.03 16.03 16.03 218 -0.31(-1.88%)
Mar 17, 2023 16.25 16.34 16.25 16.34 1,025 +0.33(+2.06%)
Mar 16, 2023 16.01 16.01 16.01 16.01 200,182 -0.14(-0.87%)
Mar 10, 2023 16.15 4,659 -0.07(-0.43%)
Mar 07, 2023 16.22 16 -0.52(-3.10%)
Feb 23, 2023 16.74 3 -0.29(-1.71%)
Feb 22, 2023 16.85 17.03 16.85 17.03 18,085 +0.04(+0.21%)
Feb 21, 2023 16.67 16.99 16.67 16.99 2,478 +0.23(+1.40%)
Feb 14, 2023 16.76 16 +0.29(+1.74%)
Feb 10, 2023 16.47 410 -0.46(-2.69%)
Feb 09, 2023 16.93 17.50 16.93 16.93 940 -0.74(-4.17%)
Feb 06, 2023 17.67 170,000 -0.23(-1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.