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 25, 2018 42.17 42.17 42.17 0 +1.85(+4.60%)
Apr 20, 2018 40.32 40.32 40.32 0 -0.44(-1.07%)
Apr 18, 2018 40.76 40.76 40.76 35,000 +0.90(+2.26%)
Apr 17, 2018 39.86 39.86 39.86 39.86 55,000 +0.27(+0.69%)
Apr 13, 2018 39.59 39.59 39.59 106,000 +0.43(+1.09%)
Apr 11, 2018 39.16 39.16 39.16 0 -0.13(-0.33%)
Apr 10, 2018 39.29 39.29 39.29 39.29 55,200 +1.29(+3.39%)
Mar 26, 2018 38.00 38.00 38.00 90,000 -1.91(-4.80%)
Mar 21, 2018 39.91 39.91 39.91 0 +1.26(+3.27%)
Mar 07, 2018 38.65 38.65 38.65 60,000 -0.03(-0.08%)
Mar 06, 2018 38.68 38.68 38.68 38.68 30,869 +0.81(+2.14%)
Mar 01, 2018 37.87 37.87 37.87 0 -0.79(-2.04%)
Feb 28, 2018 38.66 38.66 38.66 38.66 35,373 +0.20(+0.52%)
Feb 20, 2018 38.46 38.46 38.46 0 -0.63(-1.61%)
Feb 16, 2018 39.09 39.09 39.09 0 +0.34(+0.87%)
Feb 15, 2018 38.75 38.75 38.75 38.75 48,800 +0.73(+1.93%)
Feb 14, 2018 37.54 38.02 37.54 38.02 85,000 +0.86(+2.31%)
Feb 13, 2018 37.16 37.16 37.16 37.16 100,000 +0.70(+1.92%)
Feb 09, 2018 36.46 36.46 36.46 78,500 -0.29(-0.80%)
Feb 08, 2018 36.75 37.20 36.75 36.75 50,178 -0.60(-1.61%)
Feb 07, 2018 37.35 37.35 37.35 37.35 13,426 -1.66(-4.27%)
Feb 05, 2018 39.02 39.02 39.02 35,000 -1.70(-4.16%)
Feb 01, 2018 40.71 40.71 40.71 6,522 +0.20(+0.50%)
Jan 30, 2018 40.51 40.51 40.51 55,000 -1.11(-2.67%)
Jan 29, 2018 41.62 41.62 41.62 41.62 118 +0.11(+0.26%)
Jan 25, 2018 41.51 41.51 41.51 0 +0.05(+0.13%)
Jan 24, 2018 41.46 41.46 41.46 41.46 80,000 +0.73(+1.80%)
Jan 22, 2018 40.73 40.73 40.73 0 +0.09(+0.22%)
Jan 16, 2018 40.64 40.64 40.64 0 +1.24(+3.14%)
Jan 10, 2018 39.40 39.40 39.40 0 +1.05(+2.74%)
Jan 03, 2018 38.35 38.35 38.35 0 +0.65(+1.72%)
Dec 29, 2017 37.70 37.70 37.70 0 -0.97(-2.51%)
Dec 12, 2017 38.67 38.67 38.67 0 +0.75(+1.98%)
Dec 11, 2017 37.92 37.92 37.92 37.92 300 -0.18(-0.47%)
Dec 01, 2017 38.10 38.10 38.10 0 -0.63(-1.62%)
Nov 30, 2017 38.73 38.73 38.73 38.73 103 -0.28(-0.72%)
Nov 28, 2017 39.01 39.01 39.01 0 -0.04(-0.11%)
Nov 22, 2017 39.05 39.05 39.05 0 +0.38(+0.98%)
Nov 20, 2017 38.67 38.67 38.67 65,000 -0.49(-1.26%)
Nov 10, 2017 39.16 39.16 39.16 0 -0.38(-0.97%)
Nov 09, 2017 39.55 39.55 39.55 39.55 413 -1.69(-4.10%)
Nov 03, 2017 41.24 41.24 41.24 0 +1.04(+2.59%)
Oct 25, 2017 40.20 40.20 40.20 35,000 -1.34(-3.23%)
Oct 20, 2017 41.54 41.54 41.54 391,000 +0.64(+1.56%)
Oct 13, 2017 40.90 40.90 40.90 0 -0.64(-1.54%)
Oct 02, 2017 41.54 41.54 41.54 0 +1.01(+2.50%)
Sep 28, 2017 40.53 40.53 40.53 0 +0.04(+0.10%)
Sep 27, 2017 40.48 40.48 40.48 40.48 60,000 -1.11(-2.68%)
Sep 25, 2017 41.60 41.60 41.60 0 +0.07(+0.16%)
Sep 15, 2017 41.53 41.53 41.53 50 +0.28(+0.68%)
Sep 13, 2017 41.25 41.25 41.25 0 +1.25(+3.12%)
Sep 07, 2017 40.00 40.00 40.00 0 +0.93(+2.38%)
Sep 06, 2017 39.07 39.08 39.07 39.07 100,000 +0.98(+2.56%)
Sep 01, 2017 38.09 38.09 38.09 0 +0.55(+1.45%)
Aug 31, 2017 37.88 37.88 37.55 37.55 26,796 -0.45(-1.18%)
Aug 30, 2017 38.00 38.00 38.00 38.00 500 -0.60(-1.55%)
Aug 28, 2017 38.60 38.60 38.60 0 -0.18(-0.46%)
Aug 25, 2017 38.41 38.78 38.40 38.78 100,100 +1.08(+2.86%)
Aug 23, 2017 37.70 37.70 37.70 0 +0.45(+1.21%)
Jul 24, 2017 37.25 37.25 37.25 0 +1.83(+5.17%)
Jul 06, 2017 35.42 35.42 35.42 3 -1.28(-3.49%)
Jul 03, 2017 36.70 36.70 36.70 36.70 0 +0.00(+0.00%)
Jun 26, 2017 36.70 36.70 36.70 0 +0.05(+0.14%)
Jun 21, 2017 36.65 36.65 36.65 0 -1.01(-2.68%)
Jun 19, 2017 37.66 37.66 37.66 0 +2.43(+6.90%)
Jun 15, 2017 35.23 35.23 35.23 42 -1.04(-2.87%)
Jun 14, 2017 36.27 36.27 36.27 36.27 300,000 +0.67(+1.88%)
Jun 12, 2017 35.60 35.60 35.60 0 -0.45(-1.25%)
Jun 09, 2017 36.05 36.05 36.05 36.05 100 -0.16(-0.45%)
Jun 02, 2017 36.21 36.21 36.21 0 +1.01(+2.88%)
May 31, 2017 35.20 35.20 35.20 13,985 -0.17(-0.49%)
May 19, 2017 35.37 35.37 35.37 0 +0.26(+0.75%)
May 18, 2017 35.11 35.11 35.11 35.11 80,691 -0.55(-1.54%)
May 16, 2017 35.66 35.66 35.66 75 +0.28(+0.79%)
May 15, 2017 35.38 35.38 35.38 35.38 25,116 -0.52(-1.45%)
May 08, 2017 35.90 35.90 35.90 0 +0.44(+1.24%)
May 04, 2017 35.46 35.46 35.46 0 +0.90(+2.60%)
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.