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 (%)
Apr 29, 2011 29.50 29.50 29.50 0 +0.20(+0.69%)
Apr 25, 2011 29.30 29.30 29.30 29.30 0 +0.06(+0.20%)
Apr 21, 2011 29.24 29.24 29.24 29.24 115,000 -0.53(-1.78%)
Apr 20, 2011 29.77 29.77 29.55 29.77 60,000 -0.48(-1.59%)
Apr 19, 2011 30.25 30.25 30.25 30.25 200 +0.32(+1.06%)
Apr 18, 2011 29.93 29.93 29.93 29.93 36,100 -1.37(-4.37%)
Apr 14, 2011 31.30 31.30 31.30 31.30 0 +0.05(+0.16%)
Apr 11, 2011 31.25 31.25 31.25 31.25 0 +0.10(+0.32%)
Apr 07, 2011 31.15 31.15 31.15 31.15 0 -0.05(-0.16%)
Apr 06, 2011 31.20 31.20 31.20 31.20 230 -1.24(-3.84%)
Apr 01, 2011 32.44 32.44 32.44 32.44 0 +0.59(+1.87%)
Mar 30, 2011 31.85 31.85 31.85 31.85 0 +0.35(+1.11%)
Mar 22, 2011 31.50 31.50 31.50 31.50 0 +1.80(+6.06%)
Mar 16, 2011 29.70 29.70 29.70 29.70 0 -2.55(-7.91%)
Feb 18, 2011 32.25 32.25 32.25 32.25 60,000 +0.70(+2.22%)
Feb 17, 2011 31.55 31.55 31.55 31.55 357 +0.05(+0.16%)
Feb 16, 2011 31.65 31.65 31.50 31.50 900 -0.28(-0.87%)
Feb 09, 2011 31.78 31.78 31.78 0 +0.63(+2.01%)
Feb 08, 2011 31.15 31.15 31.15 31.15 500 +0.45(+1.47%)
Feb 03, 2011 30.70 30.70 30.70 0 -0.35(-1.13%)
Feb 01, 2011 31.05 31.05 31.05 302,756 -0.79(-2.48%)
Jan 25, 2011 31.84 31.84 31.84 31.84 0 +0.29(+0.92%)
Jan 24, 2011 31.60 31.60 31.55 31.55 15,300 -1.63(-4.91%)
Jan 19, 2011 33.18 33.18 33.18 0 +3.39(+11.37%)
Jan 06, 2011 29.79 29.79 29.79 0 -1.41(-4.52%)
Jan 04, 2011 31.20 31.20 31.20 0 +1.05(+3.48%)
Dec 29, 2010 30.15 30.15 30.15 0 +2.55(+9.24%)
Dec 17, 2010 27.60 27.60 27.60 0 -2.40(-8.00%)
Dec 15, 2010 30.00 30.00 30.00 0 -0.39(-1.27%)
Dec 13, 2010 30.39 30.39 30.39 30.39 300 +0.58(+1.94%)
Dec 07, 2010 29.81 29.81 29.81 0 -0.24(-0.80%)
Dec 03, 2010 30.05 30.05 30.05 0 +0.14(+0.48%)
Nov 23, 2010 29.91 29.91 29.91 29.91 200 -0.36(-1.18%)
Oct 29, 2010 30.26 30.26 30.26 30.26 0 -1.09(-3.47%)
Oct 20, 2010 31.35 31.35 31.35 9,800 -2.20(-6.56%)
Oct 13, 2010 33.55 33.55 33.55 35,000 +2.65(+8.58%)
Sep 24, 2010 30.90 30.90 30.90 0 +0.16(+0.52%)
Sep 22, 2010 30.74 30.74 30.74 0 +0.24(+0.79%)
Sep 21, 2010 30.50 30.50 30.50 30.50 300 +0.51(+1.70%)
Sep 17, 2010 29.99 29.99 29.99 0 +0.07(+0.23%)
Sep 15, 2010 29.92 29.92 29.92 29.92 605,000 -0.83(-2.70%)
Sep 13, 2010 30.75 30.75 30.75 0 +1.12(+3.78%)
Sep 01, 2010 29.63 29.63 29.63 0 +1.43(+5.07%)
Aug 30, 2010 28.20 28.20 28.20 0 +0.72(+2.62%)
Aug 25, 2010 27.48 27.48 27.48 0 +0.10(+0.37%)
Aug 23, 2010 27.38 27.38 27.38 0 -2.02(-6.87%)
Aug 12, 2010 29.40 29.40 29.40 0 -2.20(-6.96%)
Aug 09, 2010 31.60 31.60 31.60 0 +0.40(+1.28%)
Aug 05, 2010 31.20 31.20 31.20 0 -0.80(-2.50%)
Aug 02, 2010 32.00 32.00 32.00 0 +1.50(+4.92%)
Jul 21, 2010 30.50 30.50 30.50 30.50 0 -1.35(-4.24%)
Jul 19, 2010 31.85 31.85 31.85 0 -1.30(-3.92%)
Jul 15, 2010 33.15 33.15 33.15 0 +1.55(+4.91%)
Jul 09, 2010 31.60 31.60 31.60 31.60 0 +1.53(+5.07%)
Jul 01, 2010 30.07 30.07 30.07 0 -1.68(-5.28%)
Jun 28, 2010 31.75 31.75 31.75 0 +0.75(+2.42%)
Jun 23, 2010 31.00 31.00 31.00 0 -1.10(-3.43%)
Jun 17, 2010 32.10 32.10 32.10 0 -0.11(-0.33%)
Jun 15, 2010 32.21 32.21 32.21 0 +1.87(+6.18%)
Jun 11, 2010 30.33 30.33 30.33 0 +1.89(+6.66%)
Jun 08, 2010 28.44 28.44 28.44 28.44 0 -1.71(-5.67%)
Jun 03, 2010 30.15 30.15 30.15 0 +0.85(+2.90%)
Jun 01, 2010 29.30 29.30 29.30 30,000 -0.15(-0.51%)
May 26, 2010 29.45 29.45 29.45 29.45 12,500 -0.40(-1.34%)
May 21, 2010 29.85 29.85 29.85 0 -1.15(-3.71%)
May 18, 2010 31.00 31.00 31.00 0 -1.35(-4.18%)
May 10, 2010 32.35 32.35 32.35 0 +1.10(+3.53%)
May 05, 2010 31.25 31.25 31.25 31.25 0 -2.35(-6.99%)
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.