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 15, 2013 29.95 29.95 29.95 0 -0.66(-2.15%)
Apr 11, 2013 30.61 30.61 30.61 0 +0.74(+2.47%)
Apr 02, 2013 29.87 29.87 29.87 0 +0.32(+1.08%)
Mar 28, 2013 29.55 29.55 29.55 0 -0.58(-1.92%)
Mar 21, 2013 30.13 30.13 30.13 0 +0.98(+3.36%)
Mar 18, 2013 29.15 29.15 29.15 0 +0.00(+0.00%)
Mar 05, 2013 29.15 29.15 29.15 0 +1.14(+4.07%)
Feb 27, 2013 28.01 28.01 28.01 0 +0.14(+0.51%)
Feb 26, 2013 27.87 27.87 27.87 27.87 100 -2.63(-8.62%)
Feb 12, 2013 30.50 30.50 30.50 30.50 0 -0.03(-0.10%)
Feb 07, 2013 30.53 30.53 30.53 0 -0.40(-1.30%)
Feb 06, 2013 30.93 30.93 30.93 30.93 200 -0.32(-1.01%)
Jan 30, 2013 31.25 31.25 31.25 0 +2.93(+10.35%)
Jan 18, 2013 28.32 28.32 28.32 28.32 0 -0.29(-1.01%)
Jan 17, 2013 27.70 28.61 27.70 28.61 928 +0.91(+3.29%)
Jan 16, 2013 27.70 27.70 27.70 27.70 928 -0.32(-1.14%)
Jan 15, 2013 28.02 28.02 28.02 28.02 4,422 +0.10(+0.36%)
Jan 12, 2013 27.92 27.92 27.92 0 +0.00(+0.00%)
Jan 11, 2013 27.92 27.92 27.92 27.92 1,500 +1.36(+5.12%)
Jan 09, 2013 26.56 26.56 26.56 0 +0.08(+0.29%)
Dec 12, 2012 26.48 26.48 26.48 0 +0.73(+2.85%)
Dec 10, 2012 25.75 25.75 25.75 0 -0.35(-1.34%)
Dec 04, 2012 26.10 26.10 26.10 26.10 0 +0.20(+0.77%)
Nov 29, 2012 25.90 25.90 25.90 25.90 0 +0.85(+3.39%)
Nov 15, 2012 25.05 25.05 25.05 0 -0.34(-1.36%)
Nov 14, 2012 25.39 25.39 25.39 25.39 112,200 +0.34(+1.38%)
Oct 31, 2012 25.05 25.05 25.05 0 +0.03(+0.12%)
Oct 17, 2012 25.02 25.02 25.02 0 +1.12(+4.69%)
Oct 12, 2012 23.90 23.90 23.90 0 -0.31(-1.28%)
Oct 11, 2012 24.21 24.21 24.21 24.21 100 +0.86(+3.69%)
Sep 28, 2012 23.35 23.35 23.35 0 -0.75(-3.11%)
Sep 26, 2012 24.10 24.10 24.10 0 +0.05(+0.21%)
Sep 13, 2012 24.05 24.05 24.05 0 -0.10(-0.41%)
Sep 10, 2012 24.15 24.15 24.15 0 +0.43(+1.83%)
Sep 06, 2012 23.71 23.71 23.71 0 +0.80(+3.51%)
Aug 24, 2012 22.91 22.91 22.91 0 -0.29(-1.25%)
Aug 21, 2012 23.20 23.20 23.20 0 +0.56(+2.47%)
Aug 15, 2012 22.64 22.64 22.64 0 +0.14(+0.63%)
Aug 08, 2012 22.50 22.50 22.50 0 -0.25(-1.10%)
Aug 07, 2012 22.92 22.92 22.75 22.75 1,300 +0.25(+1.11%)
Aug 06, 2012 22.50 22.50 22.50 22.50 224 +1.40(+6.64%)
Jul 25, 2012 21.10 21.10 21.10 0 +0.85(+4.20%)
Jul 24, 2012 20.25 20.25 20.25 20.25 448 +0.20(+0.99%)
Jul 18, 2012 20.05 20.05 20.05 165,000 +0.45(+2.31%)
Jul 10, 2012 19.60 19.60 19.60 0 -0.10(-0.51%)
Jul 02, 2012 19.70 19.70 19.70 0 +1.20(+6.49%)
Jun 26, 2012 18.50 18.50 18.50 0 -0.30(-1.60%)
Jun 19, 2012 18.80 18.80 18.80 0 +1.00(+5.64%)
Jun 12, 2012 17.80 17.80 17.80 0 -0.31(-1.71%)
Jun 10, 2012 18.11 18.11 18.11 0 +0.00(+0.00%)
Jun 08, 2012 18.09 18.11 18.09 18.11 24,000 +0.50(+2.87%)
May 31, 2012 17.60 17.60 17.60 0 -0.58(-3.21%)
May 29, 2012 18.18 18.18 18.18 18.18 0 -0.67(-3.53%)
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.