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, 2020 42.94 42.94 42.94 0 -0.87(-1.99%)
Apr 29, 2020 43.81 43.81 43.81 40,200 +0.00(+0.00%)
Apr 28, 2020 43.41 43.81 43.41 43.81 673 +0.62(+1.44%)
Apr 27, 2020 43.19 43.19 43.19 43.19 200 +0.41(+0.97%)
Apr 24, 2020 42.77 42.77 42.77 42.77 1,000 -0.76(-1.73%)
Apr 23, 2020 43.53 43.53 43.53 43.53 30,246 +1.49(+3.54%)
Apr 22, 2020 42.04 42.04 42.04 42.04 168 +0.30(+0.71%)
Apr 21, 2020 42.65 42.65 41.74 41.74 535 -1.29(-3.00%)
Apr 20, 2020 42.24 43.03 42.24 43.03 938 +3.04(+7.61%)
Apr 17, 2020 39.99 39.99 39.99 10 +0.00(+0.00%)
Apr 16, 2020 40.49 40.49 39.72 39.99 426 -1.49(-3.59%)
Apr 15, 2020 41.48 41.48 41.48 51 +0.00(+0.00%)
Apr 14, 2020 41.76 41.82 41.48 41.48 107,414 -1.26(-2.95%)
Apr 13, 2020 39.68 42.74 39.68 42.74 1,348 +0.78(+1.86%)
Apr 09, 2020 40.97 41.96 40.97 41.96 41,400 +1.96(+4.90%)
Apr 08, 2020 40.00 40.00 40.00 40.00 114 +1.99(+5.24%)
Apr 07, 2020 38.01 38.01 38.01 115 +0.00(+0.00%)
Apr 06, 2020 38.01 38.01 38.01 38.01 272 -1.00(-2.57%)
Apr 03, 2020 39.01 39.01 39.01 39.01 9,700 +1.66(+4.45%)
Apr 02, 2020 37.16 37.35 37.16 37.35 13,408 -1.90(-4.85%)
Apr 01, 2020 37.88 39.25 37.88 39.25 39,877 -1.25(-3.08%)
Mar 31, 2020 40.50 40.50 40.50 40.50 285 -0.07(-0.17%)
Mar 30, 2020 41.52 41.52 39.24 40.57 40,761 +1.40(+3.57%)
Mar 27, 2020 39.17 39.17 39.17 39.17 300 +0.84(+2.20%)
Mar 26, 2020 38.33 38.33 38.33 38.33 1,726 +0.31(+0.82%)
Mar 25, 2020 34.35 38.02 34.35 38.02 110,706 +3.51(+10.17%)
Mar 24, 2020 34.39 36.22 34.32 34.51 62,534 +0.87(+2.59%)
Mar 23, 2020 33.64 34.73 33.64 33.64 903 -0.36(-1.06%)
Mar 20, 2020 36.36 36.36 32.48 34.00 10,800 +1.95(+6.08%)
Mar 19, 2020 32.05 32.05 32.05 55 +0.00(+0.00%)
Mar 18, 2020 34.15 36.00 32.05 32.05 9,468 -1.77(-5.24%)
Mar 17, 2020 33.82 33.82 33.82 33.82 657 +2.93(+9.50%)
Mar 16, 2020 33.17 33.17 30.89 30.89 1,734 -3.75(-10.82%)
Mar 13, 2020 34.92 34.92 33.53 34.64 800 -1.30(-3.62%)
Mar 12, 2020 36.16 36.16 33.55 35.94 390,788 -1.16(-3.13%)
Mar 11, 2020 37.72 37.84 37.10 37.10 3,150 -1.69(-4.36%)
Mar 10, 2020 38.79 38.79 38.79 38.79 261 -0.55(-1.39%)
Mar 09, 2020 38.45 39.34 38.45 39.34 1,335 -2.81(-6.67%)
Mar 06, 2020 42.15 42.15 42.15 42.15 95,200 -0.80(-1.86%)
Mar 05, 2020 43.14 43.20 42.95 42.95 370,542 -0.51(-1.18%)
Mar 04, 2020 43.46 43.46 43.46 43.46 15,273 +1.31(+3.11%)
Mar 03, 2020 43.28 43.72 42.15 42.15 246,755 -0.55(-1.29%)
Mar 02, 2020 42.70 42.70 42.45 42.70 78,875 +1.60(+3.89%)
Feb 28, 2020 41.10 41.10 41.10 41.10 600 -1.70(-3.97%)
Feb 27, 2020 44.22 44.22 42.80 72,732 -1.42(-3.22%)
Feb 26, 2020 43.70 44.22 43.70 44.22 42,112 -2.08(-4.49%)
Feb 25, 2020 46.30 46.30 46.30 4 +0.00(+0.00%)
Feb 24, 2020 46.62 46.62 46.30 46.30 40,817 -1.86(-3.86%)
Feb 21, 2020 47.97 47.97 48.16 64,800 +0.18(+0.38%)
Feb 20, 2020 47.97 47.97 47.97 47.97 254 -0.83(-1.69%)
Feb 18, 2020 48.80 48.80 48.80 0 +0.00(+0.00%)
Feb 14, 2020 48.80 48.80 48.80 53 +0.00(+0.00%)
Feb 13, 2020 48.80 48.80 48.80 70 +0.00(+0.00%)
Feb 12, 2020 48.90 48.90 48.80 48.80 666 +0.05(+0.10%)
Feb 11, 2020 48.84 48.84 48.75 48.75 868 +0.45(+0.93%)
Feb 10, 2020 48.30 48.30 48.30 48.30 269 +0.45(+0.94%)
Feb 06, 2020 47.85 47.85 47.85 0 +0.00(+0.00%)
Feb 05, 2020 47.85 47.85 47.85 47.85 41,230 +0.05(+0.10%)
Feb 04, 2020 47.80 48.00 47.80 47.80 2,677 +0.45(+0.95%)
Jan 31, 2020 47.35 47.35 47.35 0 +0.00(+0.00%)
Jan 30, 2020 47.35 47.35 47.35 40 +0.00(+0.00%)
Jan 29, 2020 47.35 47.35 47.35 47.35 21,298 -0.55(-1.15%)
Jan 28, 2020 47.60 47.90 47.60 47.90 30,100 -1.28(-2.59%)
Jan 27, 2020 49.77 49.77 49.18 55,000 -0.59(-1.19%)
Jan 24, 2020 49.77 49.77 49.77 48 +0.00(+0.00%)
Jan 23, 2020 49.77 49.77 49.77 49.77 300 -0.43(-0.86%)
Jan 22, 2020 50.50 50.50 50.20 50.20 559 +0.08(+0.16%)
Jan 21, 2020 49.55 50.12 49.55 50.12 1,564 +0.10(+0.20%)
Jan 17, 2020 50.02 50.02 50.02 185 +0.00(+0.00%)
Jan 16, 2020 49.95 49.95 50.02 165 +0.07(+0.14%)
Jan 15, 2020 49.95 49.95 49.95 49.95 607 +0.17(+0.34%)
Jan 14, 2020 49.78 49.78 49.78 49.78 21,102 +0.31(+0.64%)
Jan 13, 2020 49.24 49.47 49.24 49.47 21,805 -0.03(-0.07%)
Jan 10, 2020 49.50 49.50 49.50 49.50 21,800 +0.94(+1.93%)
Jan 08, 2020 48.56 48.56 48.56 0 +0.05(+0.11%)
Jan 06, 2020 48.51 48.51 48.51 0 -0.19(-0.39%)
Jan 03, 2020 48.70 48.70 48.70 48.70 300 -0.40(-0.81%)
Dec 31, 2019 49.10 49.10 49.10 0 +0.00(+0.00%)
Dec 26, 2019 49.10 49.10 49.10 0 +0.60(+1.24%)
Dec 24, 2019 48.55 48.55 48.50 48.50 5,100 -0.50(-1.02%)
Dec 23, 2019 49.00 49.00 49.00 49.00 414 +0.70(+1.45%)
Dec 20, 2019 48.30 48.30 48.30 48.30 6,400 +0.17(+0.35%)
Dec 19, 2019 48.13 48.13 48.13 48.13 119 -0.04(-0.08%)
Dec 18, 2019 48.38 48.38 48.17 48.17 6,507 -0.28(-0.58%)
Dec 17, 2019 48.45 48.45 48.45 48.45 812 +0.95(+2.00%)
Dec 13, 2019 47.50 47.50 47.50 0 +0.00(+0.00%)
Dec 12, 2019 47.50 47.50 47.50 47.50 256 +0.40(+0.85%)
Dec 11, 2019 47.45 47.45 47.10 47.10 463 -0.40(-0.84%)
Dec 10, 2019 47.50 47.50 47.50 47.50 2,715 +2.10(+4.63%)
Dec 05, 2019 45.40 45.40 45.40 0 +0.00(+0.00%)
Dec 03, 2019 45.40 45.40 45.40 0 -1.16(-2.49%)
Dec 02, 2019 45.95 45.95 46.56 171 +0.61(+1.32%)
Nov 26, 2019 45.95 45.95 45.95 0 +0.40(+0.88%)
Nov 25, 2019 45.55 45.55 45.55 45.55 755 -0.05(-0.11%)
Nov 22, 2019 45.60 45.60 45.60 45.60 3,200 +0.50(+1.11%)
Nov 21, 2019 45.10 45.10 45.10 45.10 165 -0.57(-1.25%)
Nov 20, 2019 45.67 45.67 45.67 53 +0.00(+0.00%)
Nov 19, 2019 45.67 45.67 45.67 45.67 299,691 +1.42(+3.20%)
Nov 18, 2019 44.26 44.26 44.26 50 +0.00(+0.00%)
Nov 15, 2019 44.26 44.26 44.26 94 +0.00(+0.00%)
Nov 14, 2019 43.75 43.75 44.26 35,001 +0.51(+1.16%)
Nov 13, 2019 43.75 43.75 43.75 40,000 +0.00(+0.00%)
Nov 11, 2019 43.75 43.75 43.75 0 +0.00(+0.00%)
Nov 08, 2019 43.75 43.75 43.75 43.75 1,200 +1.20(+2.82%)
Nov 01, 2019 42.55 42.55 42.55 0 +0.00(+0.00%)
Oct 31, 2019 42.55 42.55 42.55 87 +0.00(+0.00%)
Oct 30, 2019 42.55 42.55 42.55 35,062 +0.00(+0.00%)
Oct 29, 2019 42.55 42.55 42.55 42.55 840 -0.92(-2.11%)
Oct 24, 2019 43.47 43.47 43.47 0 +0.00(+0.00%)
Oct 23, 2019 43.47 43.47 43.47 43.47 41,417 +0.17(+0.39%)
Oct 22, 2019 43.30 43.30 43.30 90,000 +0.00(+0.00%)
Oct 17, 2019 43.30 43.30 43.30 0 +0.15(+0.36%)
Oct 16, 2019 43.14 43.15 43.14 43.15 150,015 -0.10(-0.24%)
Oct 15, 2019 43.25 43.25 43.25 43.25 100 +1.30(+3.10%)
Oct 14, 2019 41.95 41.95 41.95 57 +0.00(+0.00%)
Oct 11, 2019 41.95 41.95 41.95 48 +0.00(+0.00%)
Oct 10, 2019 41.95 41.95 41.95 41.95 90,158 -1.56(-3.59%)
Oct 08, 2019 43.51 43.51 43.51 0 +0.00(+0.00%)
Oct 07, 2019 43.51 43.51 43.51 21 +0.00(+0.00%)
Oct 04, 2019 43.51 43.51 43.51 45,055 +0.00(+0.00%)
Oct 03, 2019 43.51 43.51 43.51 43.51 45,130 -0.14(-0.32%)
Oct 02, 2019 44.20 44.20 43.65 43.65 843 -1.65(-3.65%)
Oct 01, 2019 45.30 45.30 45.30 45.30 460 -3.23(-6.66%)
Sep 27, 2019 48.54 48.54 48.54 0 +0.00(+0.00%)
Sep 26, 2019 48.54 48.54 48.54 30,000 +0.00(+0.00%)
Sep 25, 2019 48.23 48.54 48.23 48.54 112,345 +0.68(+1.41%)
Sep 24, 2019 48.22 48.22 47.86 47.86 755 -0.29(-0.60%)
Sep 20, 2019 48.15 48.15 48.15 0 -0.51(-1.05%)
Sep 19, 2019 48.66 48.66 48.66 48.66 709 +0.78(+1.63%)
Sep 18, 2019 48.85 48.85 47.88 47.88 775 +0.79(+1.68%)
Sep 16, 2019 47.09 47.09 47.09 0 +0.00(+0.00%)
Sep 13, 2019 47.09 47.09 47.09 35,000 +0.00(+0.00%)
Sep 12, 2019 47.09 47.09 47.09 47.09 538 -0.48(-1.01%)
Sep 09, 2019 47.57 47.57 47.57 0 +0.00(+0.00%)
Sep 06, 2019 47.60 47.60 47.57 47.57 2,000 +1.57(+3.41%)
Sep 05, 2019 46.00 46.00 46.00 64 +0.00(+0.00%)
Sep 04, 2019 46.00 46.00 46.00 95 +0.00(+0.00%)
Aug 29, 2019 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 27, 2019 46.00 46.00 46.00 0 +0.00(+0.00%)
Aug 26, 2019 46.00 46.00 46.00 46.00 182 -0.35(-0.76%)
Aug 23, 2019 46.35 46.35 46.35 141 +0.00(+0.00%)
Aug 20, 2019 46.35 46.35 46.35 0 +0.65(+1.42%)
Aug 16, 2019 45.70 45.70 45.70 0 +0.00(+0.00%)
Aug 15, 2019 45.30 45.70 45.30 45.70 260 -1.06(-2.27%)
Aug 08, 2019 46.76 46.76 46.76 0 +1.42(+3.13%)
Aug 06, 2019 45.34 45.34 45.34 0 +0.23(+0.51%)
Aug 05, 2019 45.94 45.95 45.11 45.11 200,573 -2.89(-6.02%)
Aug 01, 2019 48.00 48.00 48.00 0 +0.95(+2.02%)
Jul 31, 2019 47.05 47.05 47.05 47.05 100 -0.35(-0.74%)
Jul 30, 2019 47.40 47.40 47.40 2 +0.00(+0.00%)
Jul 29, 2019 47.40 47.40 47.40 47.40 5,465 +0.52(+1.12%)
Jul 26, 2019 46.88 46.88 46.88 0 +0.11(+0.24%)
Jul 24, 2019 46.76 46.76 46.76 0 -0.31(-0.67%)
Jul 23, 2019 46.85 47.10 46.85 47.08 4,217 +2.75(+6.19%)
Jul 18, 2019 44.33 44.33 44.33 0 +0.00(+0.00%)
Jul 17, 2019 44.17 44.17 44.33 10,098 +0.16(+0.37%)
Jul 15, 2019 44.17 44.17 44.17 0 +0.00(+0.00%)
Jul 12, 2019 44.17 44.17 44.17 44.17 3,300 -0.03(-0.07%)
Jul 11, 2019 44.20 44.20 44.20 44.20 112 -0.32(-0.72%)
Jul 10, 2019 44.52 44.52 44.52 44.52 3,351 +0.52(+1.19%)
Jul 09, 2019 44.25 44.25 44.00 3,440 -0.25(-0.57%)
Jul 08, 2019 44.25 44.25 44.25 527 -0.18(-0.40%)
Jul 05, 2019 44.43 44.43 44.43 70,000 +0.00(+0.00%)
Jul 02, 2019 44.43 44.43 44.43 0 +0.31(+0.71%)
Jul 01, 2019 44.11 44.11 44.11 44.11 5,168 +0.31(+0.72%)
Jun 28, 2019 43.80 43.80 43.80 43.80 100 +0.75(+1.74%)
Jun 27, 2019 43.05 43.05 43.05 43.05 1,208 +0.40(+0.94%)
Jun 26, 2019 42.65 42.65 42.65 42.65 111 -0.70(-1.61%)
Jun 25, 2019 43.35 43.35 43.35 43.35 752 +0.33(+0.77%)
Jun 24, 2019 43.02 43.02 43.02 0 +0.00(+0.00%)
Jun 21, 2019 43.02 43.02 43.02 43.02 200 +0.37(+0.87%)
Jun 20, 2019 42.65 42.65 42.65 45 +0.00(+0.00%)
Jun 19, 2019 42.65 42.65 42.65 42.65 930 +0.95(+2.28%)
Jun 17, 2019 41.70 41.70 41.70 0 +0.20(+0.47%)
Jun 14, 2019 41.45 41.45 41.50 300 +0.05(+0.13%)
Jun 13, 2019 41.45 41.45 41.45 41.45 516 +0.06(+0.14%)
Jun 12, 2019 41.39 41.39 41.39 41.39 30,369 +1.59(+4.01%)
Jun 11, 2019 39.80 39.80 39.80 105 +0.00(+0.00%)
Jun 07, 2019 39.80 39.80 39.80 0 +0.00(+0.00%)
Jun 06, 2019 39.84 39.84 39.78 39.80 152,000 -0.07(-0.18%)
Jun 05, 2019 39.85 39.87 39.85 39.87 300,000 +0.61(+1.54%)
Jun 03, 2019 39.26 39.26 39.26 0 +0.00(+0.00%)
May 31, 2019 39.26 39.26 39.26 39.26 400 -0.79(-1.97%)
May 29, 2019 40.05 40.05 40.05 0 +0.00(+0.00%)
May 28, 2019 40.05 40.05 40.05 40.05 129 -0.29(-0.71%)
May 24, 2019 40.34 40.34 40.34 1 +0.00(+0.00%)
May 21, 2019 40.34 40.34 40.34 0 -0.09(-0.23%)
May 20, 2019 40.43 40.43 40.43 25 +0.00(+0.00%)
May 17, 2019 40.43 40.43 40.43 40.43 600 -1.44(-3.45%)
May 16, 2019 41.87 41.87 41.87 23 +0.00(+0.00%)
May 13, 2019 41.87 41.87 41.87 0 +0.00(+0.00%)
May 10, 2019 41.87 41.87 41.87 41.87 241,700 +0.50(+1.21%)
May 09, 2019 41.38 41.38 41.38 41.38 100,000 -0.62(-1.49%)
May 08, 2019 42.00 42.00 42.00 42.00 78,223 -0.26(-0.61%)
May 07, 2019 42.26 42.26 42.26 23 +0.00(+0.00%)
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.