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 26, 2012 20.10 20.10 20.10 0 +0.25(+1.26%)
Apr 03, 2012 19.85 19.85 19.85 0 -0.42(-2.07%)
Mar 22, 2012 20.27 20.27 20.27 0 -0.73(-3.48%)
Mar 16, 2012 21.00 21.00 21.00 100,000 +0.25(+1.20%)
Mar 15, 2012 20.75 20.75 20.75 20.75 2,595 +0.24(+1.17%)
Mar 14, 2012 20.51 20.51 20.51 20.51 698 +0.46(+2.29%)
Mar 12, 2012 20.05 20.05 20.05 0 +0.42(+2.14%)
Mar 06, 2012 19.63 19.63 19.63 0 -0.82(-4.01%)
Mar 05, 2012 20.45 20.45 20.45 20.45 443 -0.45(-2.15%)
Mar 01, 2012 20.90 20.90 20.90 0 +0.04(+0.19%)
Feb 29, 2012 20.86 20.86 20.86 20.86 347 -0.04(-0.19%)
Feb 28, 2012 20.90 20.90 20.90 20.90 105 -0.48(-2.25%)
Feb 24, 2012 21.38 21.38 21.38 0 +0.05(+0.23%)
Feb 21, 2012 21.33 21.33 21.33 0 +0.53(+2.55%)
Feb 09, 2012 20.80 20.80 20.80 0 +0.00(+0.00%)
Feb 07, 2012 20.80 20.80 20.80 0 +0.03(+0.14%)
Feb 03, 2012 20.77 20.77 20.77 0 +0.79(+3.95%)
Jan 30, 2012 19.98 19.98 19.98 0 -0.14(-0.70%)
Jan 27, 2012 20.12 20.12 20.12 20.12 513 -0.23(-1.13%)
Jan 25, 2012 20.35 20.35 20.35 0 +0.55(+2.78%)
Jan 24, 2012 19.80 19.80 19.80 19.80 3,000 +0.15(+0.76%)
Jan 20, 2012 19.65 19.65 19.65 0 +0.43(+2.24%)
Jan 19, 2012 19.20 19.22 19.20 19.22 30,000 +0.64(+3.44%)
Jan 17, 2012 18.58 18.58 18.58 0 +0.38(+2.09%)
Jan 13, 2012 18.20 18.20 18.20 18.20 1,400 -0.52(-2.78%)
Jan 11, 2012 18.72 18.72 18.72 0 -0.52(-2.70%)
Jan 10, 2012 19.09 19.48 19.09 19.24 837,911 -0.66(-3.32%)
Jan 09, 2012 19.90 19.90 19.90 19.90 311 -0.83(-4.00%)
Dec 27, 2011 20.73 20.73 20.73 100,000 +0.93(+4.67%)
Dec 21, 2011 19.80 19.80 19.80 19.80 0 +0.42(+2.19%)
Dec 15, 2011 19.38 19.38 19.38 19.38 76,500 -0.34(-1.72%)
Dec 13, 2011 19.72 19.72 19.72 19.72 0 -0.22(-1.11%)
Dec 12, 2011 19.94 19.94 19.94 19.94 327,000 -0.66(-3.20%)
Dec 05, 2011 20.60 20.60 20.60 0 +0.55(+2.74%)
Dec 02, 2011 20.40 20.40 20.05 20.05 303 +0.90(+4.69%)
Nov 16, 2011 19.15 19.15 19.15 150,000 -1.03(-5.09%)
Nov 11, 2011 20.18 20.18 20.18 0 -0.82(-3.90%)
Nov 03, 2011 21.00 21.00 21.00 0 +0.10(+0.48%)
Oct 31, 2011 20.90 20.90 20.90 0 -0.60(-2.79%)
Oct 28, 2011 21.50 21.50 21.50 21.50 287 -0.50(-2.27%)
Oct 27, 2011 22.30 22.30 22.00 22.00 400 +1.48(+7.21%)
Oct 25, 2011 20.52 20.52 20.52 0 -0.93(-4.34%)
Oct 24, 2011 21.45 21.45 21.45 21.45 958 +4.00(+22.92%)
Sep 19, 2011 17.45 17.45 17.45 0 -0.81(-4.44%)
Sep 07, 2011 18.26 18.26 18.26 18.26 0 -2.94(-13.87%)
Aug 31, 2011 21.20 21.20 21.20 0 +0.90(+4.43%)
Aug 29, 2011 20.30 20.30 20.30 0 -0.55(-2.64%)
Aug 17, 2011 20.85 20.85 20.85 0 -0.35(-1.65%)
Aug 15, 2011 21.20 21.20 21.20 0 +0.60(+2.91%)
Aug 12, 2011 20.60 20.60 20.60 20.60 250 +0.90(+4.57%)
Aug 10, 2011 19.70 19.70 19.70 0 -4.42(-18.33%)
Aug 01, 2011 24.12 24.12 24.12 24.12 0 -1.11(-4.40%)
Jul 21, 2011 25.23 25.23 25.23 0 +1.23(+5.13%)
Jul 20, 2011 24.00 24.00 24.00 24.00 105 -1.35(-5.33%)
Jul 01, 2011 25.35 25.35 25.35 0 -0.35(-1.36%)
Jun 30, 2011 25.21 25.70 25.21 25.70 243,600 +0.05(+0.19%)
Jun 20, 2011 25.65 25.65 25.65 0 +0.65(+2.60%)
Jun 15, 2011 25.00 25.00 25.00 0 -0.48(-1.88%)
Jun 10, 2011 25.48 25.48 25.48 0 -0.88(-3.33%)
Jun 08, 2011 26.36 26.36 26.36 0 -0.56(-2.09%)
May 24, 2011 26.92 26.92 26.92 0 +0.32(+1.20%)
May 23, 2011 26.90 26.90 26.60 26.60 1,032 -0.75(-2.74%)
May 20, 2011 27.35 27.35 27.35 27.35 157 -0.55(-1.97%)
May 18, 2011 27.90 27.90 27.90 0 -1.60(-5.42%)
May 12, 2011 29.50 29.50 29.50 0 +0.22(+0.75%)
May 06, 2011 29.28 29.28 29.28 100,000 -0.15(-0.51%)
May 05, 2011 29.43 29.43 29.43 29.43 35,227 -1.02(-3.35%)
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.