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 30, 2019 42.70 42.70 42.70 0 +1.52(+3.69%)
Apr 29, 2019 41.18 41.18 41.18 41.18 450 +0.93(+2.31%)
Apr 25, 2019 40.25 40.25 40.25 0 -0.13(-0.32%)
Apr 23, 2019 40.38 40.38 40.38 0 +0.43(+1.07%)
Apr 22, 2019 39.95 39.95 39.95 25 +0.00(+0.00%)
Apr 18, 2019 39.95 39.95 39.95 100 +0.00(+0.00%)
Apr 15, 2019 39.95 39.95 39.95 0 +0.24(+0.60%)
Apr 12, 2019 39.71 39.71 39.71 39.71 200 -0.05(-0.12%)
Apr 11, 2019 39.76 39.76 39.76 6 +0.00(+0.00%)
Apr 10, 2019 39.76 39.76 39.76 40,062 -0.09(-0.22%)
Apr 09, 2019 39.85 39.85 39.84 76,183 -0.31(-0.78%)
Apr 03, 2019 40.16 40.16 40.16 0 -0.45(-1.11%)
Mar 28, 2019 40.61 40.61 40.61 0 +0.21(+0.53%)
Mar 27, 2019 40.41 40.41 40.40 78,286 -0.18(-0.44%)
Mar 26, 2019 40.58 40.58 40.58 40.58 85,883 +0.28(+0.68%)
Mar 20, 2019 40.30 40.30 40.30 0 +0.10(+0.25%)
Mar 14, 2019 40.20 40.20 40.20 0 -0.54(-1.33%)
Mar 05, 2019 40.74 40.74 40.74 0 +0.00(+0.00%)
Mar 04, 2019 40.74 40.74 40.74 0 +2.49(+6.52%)
Feb 07, 2019 38.25 38.25 38.25 0 +0.00(+0.00%)
Feb 06, 2019 38.25 38.25 38.25 38.25 200 -0.45(-1.16%)
Feb 05, 2019 38.67 38.70 38.67 38.70 83,143 +0.13(+0.34%)
Feb 04, 2019 38.57 38.57 38.57 699 +0.00(+0.00%)
Jan 31, 2019 38.57 38.57 38.57 0 +2.33(+6.43%)
Jan 24, 2019 36.24 36.24 36.24 0 -0.30(-0.81%)
Jan 23, 2019 36.54 36.54 36.54 0 +1.84(+5.30%)
Jan 18, 2019 34.70 34.70 34.70 0 +0.00(+0.00%)
Jan 11, 2019 34.70 34.70 34.70 0 -1.35(-3.74%)
Jan 09, 2019 36.05 36.05 36.05 0 +1.83(+5.36%)
Jan 07, 2019 34.22 34.22 34.22 0 -0.93(-2.66%)
Jan 03, 2019 35.15 35.15 35.15 0 +0.00(+0.00%)
Dec 31, 2018 35.15 35.15 35.15 0 +0.25(+0.72%)
Dec 26, 2018 34.90 34.90 34.90 0 +0.00(+0.00%)
Dec 20, 2018 34.90 34.90 34.90 0 -1.35(-3.72%)
Dec 19, 2018 36.25 36.25 36.25 36.25 100 -0.30(-0.82%)
Dec 12, 2018 36.55 36.55 36.55 0 +0.00(+0.00%)
Dec 10, 2018 36.55 36.55 36.55 0 +0.00(+0.00%)
Dec 06, 2018 36.55 36.55 36.55 0 +0.00(+0.00%)
Dec 03, 2018 36.55 36.55 36.55 36.55 100 -0.25(-0.68%)
Nov 29, 2018 36.80 36.80 36.80 0 +0.00(+0.00%)
Nov 28, 2018 36.80 36.80 36.80 36.80 100 -0.52(-1.39%)
Nov 23, 2018 37.32 37.32 37.32 0 -0.17(-0.45%)
Nov 15, 2018 37.49 37.49 37.49 0 -0.56(-1.48%)
Nov 14, 2018 38.05 38.05 38.05 140,001 -0.55(-1.41%)
Nov 13, 2018 38.60 38.60 38.60 40,000 +0.00(+0.00%)
Nov 12, 2018 38.60 38.60 38.60 38.60 40,193 +0.38(+0.99%)
Nov 09, 2018 38.42 38.42 38.22 130,000 -0.20(-0.52%)
Nov 08, 2018 38.42 38.42 38.42 38.42 909 +0.16(+0.42%)
Nov 06, 2018 38.26 38.26 38.26 0 -0.09(-0.24%)
Nov 02, 2018 38.35 38.35 38.35 0 +1.69(+4.62%)
Oct 31, 2018 36.66 36.66 36.66 0 +0.00(+0.00%)
Oct 29, 2018 36.66 36.66 36.66 0 +0.47(+1.30%)
Oct 25, 2018 36.19 36.19 36.19 0 +0.23(+0.64%)
Oct 24, 2018 35.96 35.96 35.96 0 -4.79(-11.76%)
Oct 23, 2018 40.75 40.75 40.75 31,863 +0.00(+0.00%)
Oct 18, 2018 40.75 40.75 40.75 0 -0.40(-0.98%)
Oct 16, 2018 41.15 41.15 41.15 0 +0.78(+1.92%)
Oct 15, 2018 40.38 40.38 40.38 40.38 94,250 -0.59(-1.44%)
Oct 11, 2018 40.97 40.97 40.97 0 -0.21(-0.50%)
Oct 10, 2018 41.17 41.17 41.17 3,660 +0.00(+0.00%)
Oct 09, 2018 43.19 43.19 41.17 85,020 -2.01(-4.65%)
Oct 04, 2018 43.19 43.19 43.19 0 -2.87(-6.24%)
Oct 01, 2018 46.06 46.06 46.06 0 -0.58(-1.25%)
Sep 26, 2018 46.64 46.64 46.64 0 +1.31(+2.89%)
Sep 19, 2018 45.33 45.33 45.33 0 -0.20(-0.44%)
Sep 17, 2018 45.53 45.53 45.53 0 +0.41(+0.91%)
Sep 12, 2018 45.12 45.12 45.12 0 +0.82(+1.86%)
Sep 11, 2018 44.29 44.30 44.29 44.30 520,000 -0.84(-1.85%)
Aug 30, 2018 45.13 45.13 45.13 0 -0.33(-0.72%)
Aug 29, 2018 45.46 45.46 45.46 49,355 +0.91(+2.04%)
Aug 28, 2018 44.55 44.55 44.55 0 +0.00(+0.00%)
Aug 27, 2018 44.55 44.55 44.55 44.55 2,557 +1.65(+3.84%)
Aug 21, 2018 42.90 42.90 42.90 0 +0.00(+0.00%)
Aug 20, 2018 42.12 42.12 42.90 110,000 +0.78(+1.85%)
Aug 15, 2018 42.12 42.12 42.12 0 -0.67(-1.56%)
Aug 13, 2018 42.79 42.79 42.79 0 -1.07(-2.45%)
Aug 03, 2018 43.86 43.86 43.86 0 -0.64(-1.44%)
Jul 30, 2018 44.50 44.50 44.50 0 +0.25(+0.56%)
Jul 27, 2018 44.25 44.25 44.25 44.25 55,100 +1.40(+3.26%)
Jul 24, 2018 42.85 42.85 42.85 13,146 -0.80(-1.83%)
Jul 18, 2018 43.66 43.66 43.66 0 +0.40(+0.91%)
Jul 12, 2018 43.26 43.26 43.26 0 +2.41(+5.90%)
Jun 28, 2018 40.85 40.85 40.85 0 -1.78(-4.18%)
Jun 08, 2018 42.63 42.63 42.63 0 +0.14(+0.33%)
Jun 06, 2018 42.49 42.49 42.49 0 -0.65(-1.50%)
May 22, 2018 43.14 43.14 43.14 0 -0.27(-0.62%)
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.