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, 2023 21.21 83 -0.54(-2.50%)
Apr 24, 2023 21.75 0 +3.07(+16.42%)
Apr 20, 2023 18.68 0 +0.33(+1.82%)
Apr 18, 2023 18.35 4 +0.09(+0.49%)
Apr 17, 2023 18.26 18.26 18.26 18.26 354 -0.18(-0.97%)
Apr 13, 2023 18.44 1 +0.15(+0.84%)
Apr 06, 2023 18.28 0 -0.18(-0.99%)
Apr 03, 2023 18.46 0 +2.38(+14.82%)
Mar 28, 2023 16.08 113 +0.04(+0.22%)
Mar 24, 2023 16.05 31 -0.64(-3.86%)
Mar 22, 2023 16.69 4 +0.29(+1.78%)
Mar 21, 2023 16.40 16.40 16.40 16.40 732 +0.37(+2.28%)
Mar 20, 2023 16.03 16.03 16.03 16.03 218 -0.31(-1.88%)
Mar 17, 2023 16.25 16.34 16.25 16.34 1,025 +0.33(+2.06%)
Mar 16, 2023 16.01 16.01 16.01 16.01 200,182 -0.14(-0.87%)
Mar 10, 2023 16.15 4,659 -0.07(-0.43%)
Mar 07, 2023 16.22 16 -0.52(-3.10%)
Feb 23, 2023 16.74 3 -0.29(-1.71%)
Feb 22, 2023 16.85 17.03 16.85 17.03 18,085 +0.04(+0.21%)
Feb 21, 2023 16.67 16.99 16.67 16.99 2,478 +0.23(+1.40%)
Feb 14, 2023 16.76 16 +0.29(+1.74%)
Feb 10, 2023 16.47 410 -0.46(-2.69%)
Feb 09, 2023 16.93 17.50 16.93 16.93 940 -0.74(-4.17%)
Feb 06, 2023 17.67 170,000 -0.23(-1.31%)
Feb 01, 2023 17.90 170 -0.10(-0.56%)
Jan 30, 2023 18.00 5 +1.13(+6.69%)
Jan 27, 2023 16.87 16.87 16.87 16.87 1,382 +0.00(+0.01%)
Jan 26, 2023 16.76 16.87 16.76 16.87 367 -0.47(-2.70%)
Jan 23, 2023 17.34 16 +0.85(+5.18%)
Jan 20, 2023 16.23 16.48 16.23 16.48 955 +0.29(+1.80%)
Jan 19, 2023 16.36 16.36 16.19 16.19 804 -0.41(-2.45%)
Jan 18, 2023 16.60 16.60 16.60 16.60 431,591 -0.05(-0.31%)
Jan 17, 2023 16.67 16.67 16.65 16.65 472,260 -0.54(-3.11%)
Jan 13, 2023 17.15 17.18 17.02 17.18 15,119 -0.12(-0.72%)
Jan 12, 2023 16.91 17.31 16.91 17.31 41,708 +0.79(+4.81%)
Jan 09, 2023 16.52 2 +0.50(+3.09%)
Jan 06, 2023 16.02 16.02 16.02 16.02 173 +0.00(+0.00%)
Jan 05, 2023 16.02 16.02 16.02 16.02 200,485 +0.39(+2.47%)
Jan 03, 2023 15.63 11 +0.72(+4.84%)
Dec 28, 2022 14.91 52 +0.17(+1.15%)
Dec 27, 2022 14.70 14.74 14.69 14.74 1,230 +0.13(+0.86%)
Dec 23, 2022 14.85 14.85 14.62 14.62 427 +0.61(+4.33%)
Dec 22, 2022 14.29 14.37 14.01 14.01 4,177 +1.06(+8.20%)
Dec 20, 2022 12.95 105 -0.60(-4.44%)
Dec 19, 2022 13.55 13.55 13.55 13.55 50,393 -0.02(-0.15%)
Dec 16, 2022 13.90 13.90 13.57 13.57 451,362 -0.41(-2.93%)
Dec 15, 2022 14.27 14.29 13.97 13.98 1,180 -0.87(-5.87%)
Dec 14, 2022 14.62 14.85 14.62 14.85 214,319 +0.19(+1.31%)
Dec 13, 2022 14.74 14.74 14.56 14.66 1,062 +0.56(+3.96%)
Dec 12, 2022 14.10 14.10 14.10 14.10 429 -0.10(-0.69%)
Dec 09, 2022 14.25 14.25 14.20 14.20 2,855 +0.34(+2.49%)
Dec 08, 2022 13.91 13.91 13.86 13.86 2,575 -0.54(-3.78%)
Dec 07, 2022 14.40 14.40 14.29 14.40 4,824 +0.25(+1.80%)
Dec 06, 2022 14.14 14.15 14.14 14.15 202,395 -0.69(-4.63%)
Dec 05, 2022 15.07 15.08 14.83 14.83 271,024 -0.30(-1.98%)
Dec 02, 2022 15.13 15.13 15.13 15.13 202,155 +0.16(+1.08%)
Dec 01, 2022 15.01 15.01 14.81 14.97 496,122 +0.38(+2.61%)
Nov 30, 2022 14.70 14.70 14.57 14.59 12,008 +0.13(+0.88%)
Nov 29, 2022 14.41 14.46 14.41 14.46 272,243 -0.06(-0.40%)
Nov 25, 2022 14.52 149 +0.26(+1.85%)
Nov 23, 2022 14.26 14.26 14.26 14.26 180,964 +0.31(+2.22%)
Nov 22, 2022 13.95 13.95 13.95 13.95 202,060 +0.05(+0.40%)
Nov 21, 2022 14.03 14.03 13.89 13.89 2,084 -0.07(-0.50%)
Nov 17, 2022 13.96 290,996 -0.52(-3.58%)
Nov 16, 2022 14.48 14.48 14.48 14.48 442,082 -0.47(-3.13%)
Nov 14, 2022 14.95 70,051 -0.17(-1.10%)
Nov 11, 2022 14.15 15.11 14.15 15.11 449,078 +1.35(+9.84%)
Nov 10, 2022 13.75 13.76 13.42 13.76 661 +0.96(+7.54%)
Nov 09, 2022 12.79 12.79 12.79 12.79 400,207 -0.18(-1.36%)
Nov 07, 2022 12.97 1,773 +1.02(+8.50%)
Nov 03, 2022 11.96 270,114 -1.05(-8.07%)
Nov 01, 2022 13.01 156 +0.62(+5.05%)
Oct 31, 2022 12.53 12.72 12.38 12.38 213,630 +0.03(+0.24%)
Oct 28, 2022 12.35 12.35 12.35 12.35 200,470 -0.48(-3.72%)
Oct 27, 2022 12.83 12.83 12.83 12.83 867,675 -0.52(-3.92%)
Oct 26, 2022 13.35 13.35 13.35 13.35 727,110 +0.47(+3.69%)
Oct 25, 2022 12.88 12.88 12.88 12.88 448 -0.02(-0.12%)
Oct 24, 2022 12.89 12.89 12.89 12.89 400,442 -0.02(-0.14%)
Oct 21, 2022 12.70 12.94 12.70 12.91 303,479 -0.46(-3.46%)
Oct 20, 2022 13.45 13.45 13.37 13.37 331,830 -0.34(-2.45%)
Oct 18, 2022 13.71 531 +0.05(+0.34%)
Oct 17, 2022 13.66 13.66 13.61 13.66 756,229 +0.59(+4.53%)
Oct 14, 2022 13.26 13.32 13.00 13.07 203,809 -0.98(-6.99%)
Oct 13, 2022 13.71 14.05 13.04 14.05 16,332 +0.90(+6.80%)
Oct 12, 2022 13.15 13.15 13.15 13.15 410,092 -1.93(-12.77%)
Oct 10, 2022 15.08 174 +0.13(+0.88%)
Oct 07, 2022 14.95 14.95 14.95 14.95 200,505 -0.84(-5.34%)
Oct 06, 2022 15.79 15.79 15.79 15.79 1,752 -0.07(-0.45%)
Oct 05, 2022 15.86 15.86 15.86 15.86 283 +0.48(+3.11%)
Oct 03, 2022 15.38 120 -0.16(-1.04%)
Sep 30, 2022 15.44 15.56 15.44 15.54 215,261 +0.38(+2.54%)
Sep 29, 2022 15.16 15.17 15.16 15.16 80,415 +0.10(+0.64%)
Sep 28, 2022 14.91 15.33 14.91 15.06 6,410 -0.29(-1.86%)
Sep 27, 2022 15.35 15.35 15.35 15.35 1,649 -0.30(-1.92%)
Sep 26, 2022 15.67 15.68 15.56 15.65 3,134 -1.37(-8.08%)
Sep 21, 2022 17.02 39 -0.57(-3.26%)
Sep 20, 2022 17.60 17.60 17.60 17.60 343 -0.46(-2.57%)
Sep 19, 2022 17.75 18.06 17.75 18.06 2,379 +0.22(+1.24%)
Sep 16, 2022 17.84 17.84 17.84 17.84 1,160,401 +0.33(+1.90%)
Sep 15, 2022 17.51 17.51 17.51 17.51 170,494 -0.00(-0.01%)
Sep 14, 2022 17.51 17.51 17.51 17.51 86,010 -0.73(-3.99%)
Sep 13, 2022 18.08 18.24 18.08 18.24 85,144 -0.18(-0.96%)
Sep 12, 2022 18.41 18.41 18.41 18.41 16,605 +1.20(+6.97%)
Sep 08, 2022 17.21 12,611 -0.02(-0.14%)
Sep 07, 2022 17.24 17.24 17.24 17.24 75,098 +0.24(+1.40%)
Aug 29, 2022 17.00 5 +0.48(+2.91%)
Aug 26, 2022 16.84 16.95 16.52 16.52 383 -1.02(-5.84%)
Aug 24, 2022 17.54 22 -0.33(-1.84%)
Aug 23, 2022 17.87 17.87 17.87 17.87 380 -0.20(-1.10%)
Aug 22, 2022 18.07 18.07 18.07 18.07 493 -0.74(-3.94%)
Aug 19, 2022 18.79 18.81 18.79 18.81 880 -0.12(-0.62%)
Aug 18, 2022 19.00 19.00 18.93 18.93 1,445 -0.50(-2.57%)
Aug 17, 2022 19.43 19.43 19.43 19.43 1,000 -1.17(-5.68%)
Aug 16, 2022 20.61 20.61 20.60 20.60 810 +0.73(+3.67%)
Aug 15, 2022 19.87 19.87 19.87 19.87 703 -0.34(-1.66%)
Aug 12, 2022 20.00 20.21 19.93 20.21 6,378 +0.01(+0.03%)
Aug 10, 2022 20.20 107 +0.04(+0.22%)
Aug 09, 2022 20.16 20.16 20.16 20.16 124 -0.65(-3.15%)
Aug 08, 2022 20.81 20.81 20.81 20.81 303 +0.53(+2.61%)
Aug 05, 2022 20.28 20.28 20.28 20.28 6,697 -0.23(-1.11%)
Aug 04, 2022 20.25 20.51 20.25 20.51 2,242 +0.34(+1.71%)
Aug 01, 2022 20.16 99 -0.59(-2.84%)
Jul 28, 2022 20.75 12,050 -0.57(-2.67%)
Jul 27, 2022 21.32 21.32 21.32 21.32 189 +1.06(+5.24%)
Jul 25, 2022 20.26 6,224 -1.67(-7.62%)
Jul 22, 2022 22.26 22.26 21.93 21.93 10,810 +0.61(+2.87%)
Jul 19, 2022 21.32 63 +0.37(+1.77%)
Jul 18, 2022 21.09 21.09 20.95 20.95 243 +0.18(+0.87%)
Jul 15, 2022 20.62 20.77 20.56 20.77 1,378 +0.38(+1.86%)
Jul 13, 2022 20.39 224 -0.31(-1.49%)
Jul 12, 2022 20.67 20.70 20.67 20.70 13,569 -0.30(-1.44%)
Jul 11, 2022 21.00 21.00 20.96 21.00 1,326 -0.60(-2.78%)
Jul 08, 2022 21.41 21.60 21.41 21.60 294 +0.96(+4.65%)
Jul 07, 2022 20.78 20.78 20.53 20.64 1,442 -0.49(-2.31%)
Jul 06, 2022 21.19 21.21 21.13 21.13 15,708 +0.21(+1.00%)
Jul 05, 2022 20.88 20.92 20.52 20.92 936 -0.29(-1.38%)
Jul 01, 2022 21.21 21.21 21.21 21.21 504 +0.09(+0.45%)
Jun 29, 2022 21.12 1,861 -0.31(-1.44%)
Jun 28, 2022 21.30 21.43 21.30 21.43 1,255 -0.62(-2.83%)
Jun 27, 2022 22.05 22.05 22.05 22.05 2,780 +0.40(+1.84%)
Jun 24, 2022 21.70 21.87 21.65 21.65 14,945 +1.28(+6.28%)
Jun 23, 2022 20.65 20.65 20.29 20.37 3,399 -0.64(-3.05%)
Jun 22, 2022 20.99 21.04 20.59 21.01 16,623 -0.14(-0.67%)
Jun 21, 2022 21.10 21.15 21.05 21.15 22,463 +0.41(+1.98%)
Jun 17, 2022 20.61 20.74 20.61 20.74 104,609 +0.21(+1.04%)
Jun 16, 2022 20.52 20.53 20.52 20.53 242,815 -1.52(-6.88%)
Jun 15, 2022 22.22 22.22 22.05 22.05 580 +0.49(+2.25%)
Jun 14, 2022 21.95 21.95 21.56 21.56 80,688 -0.77(-3.43%)
Jun 13, 2022 22.33 22.33 22.33 22.33 36,295 -0.84(-3.61%)
Jun 10, 2022 23.46 23.46 23.16 23.16 2,196 -1.04(-4.30%)
Jun 09, 2022 24.21 24.21 24.20 24.20 55,734 -0.63(-2.52%)
Jun 07, 2022 24.83 97 -0.03(-0.13%)
Jun 06, 2022 25.44 25.44 24.86 24.86 11,773 +0.24(+0.97%)
Jun 03, 2022 24.70 24.91 24.62 24.62 1,001 -0.15(-0.59%)
Jun 02, 2022 25.07 25.07 24.45 24.77 1,542 +0.22(+0.90%)
Jun 01, 2022 24.55 24.55 24.55 24.55 50,216 -1.40(-5.39%)
May 31, 2022 25.66 25.95 25.57 25.95 1,185 +0.72(+2.87%)
May 27, 2022 25.11 25.32 25.11 25.23 1,062,491 +0.10(+0.40%)
May 26, 2022 25.23 25.54 25.00 25.13 7,470 +0.61(+2.50%)
May 25, 2022 24.39 24.82 24.39 24.51 58,033 -0.35(-1.40%)
May 24, 2022 24.88 25.22 24.79 24.86 230,953 -0.04(-0.15%)
May 23, 2022 25.04 25.19 24.86 24.90 57,717 +0.60(+2.49%)
May 20, 2022 24.60 24.72 24.25 24.29 3,407 -0.65(-2.62%)
May 19, 2022 24.31 24.95 24.31 24.95 72,270 +0.41(+1.66%)
May 18, 2022 24.95 24.95 24.54 24.54 2,396 -0.04(-0.15%)
May 17, 2022 24.91 24.92 24.58 24.58 105,721 +0.13(+0.54%)
May 16, 2022 24.12 24.83 24.12 24.44 4,678 +0.33(+1.36%)
May 13, 2022 24.42 24.43 24.09 24.12 38,344 +1.14(+4.96%)
May 12, 2022 22.98 23.48 22.98 22.98 92,308 -1.30(-5.35%)
May 11, 2022 24.70 24.79 24.27 24.27 3,141 -0.35(-1.42%)
May 10, 2022 24.90 25.06 24.49 24.62 223,409 +0.12(+0.50%)
May 09, 2022 25.14 25.14 24.50 24.50 874,925 -1.27(-4.91%)
May 06, 2022 26.09 26.18 25.74 25.77 419,781 +0.00(+0.02%)
May 05, 2022 26.26 26.26 25.76 25.76 135,127 -0.30(-1.14%)
May 04, 2022 25.98 26.06 25.56 26.06 2,952 +0.04(+0.17%)
May 03, 2022 26.06 26.32 26.02 26.02 442,781 +0.06(+0.22%)
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.