Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koninklijke Philips N.V (OP: RYLPF )

26.24 UNCHANGED
Last Price Updated: 10:36 AM EDT, May 7, 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, 2024 26.71 0 -0.41(-1.51%)
Apr 29, 2024 27.70 28.98 26.86 27.12 2,364 +6.61(+32.19%)
Apr 22, 2024 20.52 67 +0.35(+1.74%)
Apr 18, 2024 20.17 1,016 -0.34(-1.68%)
Apr 10, 2024 20.52 0 +0.01(+0.06%)
Apr 08, 2024 20.50 0 -0.18(-0.88%)
Apr 04, 2024 20.68 240,018 +0.47(+2.35%)
Apr 03, 2024 20.21 20.21 20.21 20.21 313 -0.23(-1.13%)
Apr 01, 2024 20.44 0 +0.29(+1.44%)
Mar 28, 2024 20.15 20.15 20.15 20.15 11,333 -0.09(-0.42%)
Mar 27, 2024 20.38 20.38 20.24 20.24 3,096 +0.39(+1.94%)
Mar 25, 2024 19.85 75 -0.07(-0.34%)
Mar 22, 2024 20.50 20.50 19.92 19.92 1,396 -0.58(-2.84%)
Mar 20, 2024 20.50 131 -0.20(-0.97%)
Mar 18, 2024 20.70 112 -0.56(-2.65%)
Mar 15, 2024 21.26 21.26 21.26 21.26 2,225 -0.06(-0.29%)
Mar 12, 2024 21.32 34 +0.93(+4.53%)
Mar 06, 2024 20.40 88 +0.23(+1.14%)
Mar 05, 2024 20.17 20.17 20.17 20.17 251 -0.25(-1.23%)
Mar 04, 2024 20.42 20.42 20.42 20.42 321 +0.25(+1.25%)
Mar 01, 2024 20.17 20.17 20.17 20.17 259 +0.15(+0.77%)
Feb 26, 2024 20.02 1,594 -0.15(-0.76%)
Feb 23, 2024 20.17 20.17 20.17 20.17 21,668 +0.15(+0.76%)
Feb 20, 2024 20.02 59 -0.09(-0.46%)
Feb 16, 2024 20.14 20.14 20.11 20.11 246 +0.48(+2.45%)
Feb 14, 2024 19.63 0 -0.73(-3.59%)
Feb 12, 2024 20.36 40 +0.01(+0.06%)
Feb 09, 2024 20.49 20.49 20.35 20.35 546 -0.20(-0.98%)
Feb 02, 2024 20.55 27 -0.80(-3.76%)
Feb 01, 2024 21.35 21.35 21.35 21.35 134 +0.18(+0.86%)
Jan 31, 2024 21.17 21.17 21.17 21.17 701 -0.11(-0.52%)
Jan 30, 2024 21.30 21.30 21.28 21.28 1,151 -0.42(-1.94%)
Jan 29, 2024 21.10 21.70 21.10 21.70 547 -1.05(-4.62%)
Jan 25, 2024 22.75 12 -0.58(-2.50%)
Jan 24, 2024 23.33 23.33 23.33 23.33 159 -0.34(-1.45%)
Jan 22, 2024 23.68 82 +0.63(+2.72%)
Jan 16, 2024 23.05 80 -1.12(-4.63%)
Jan 12, 2024 24.17 24.17 24.17 24.17 342 +0.40(+1.70%)
Jan 10, 2024 23.76 9 -0.42(-1.73%)
Jan 08, 2024 24.18 95 +0.97(+4.19%)
Jan 05, 2024 23.21 23.21 23.21 23.21 243 +0.60(+2.65%)
Jan 03, 2024 22.61 20 -0.64(-2.75%)
Dec 29, 2023 23.25 115 +1.00(+4.49%)
Dec 21, 2023 22.25 0 -0.75(-3.26%)
Dec 20, 2023 22.72 23.00 22.72 23.00 639 +0.72(+3.24%)
Dec 18, 2023 22.28 14 +0.14(+0.65%)
Dec 15, 2023 22.14 22.14 22.14 22.14 128 -0.35(-1.57%)
Dec 14, 2023 22.49 22.49 22.49 22.49 165 +1.83(+8.85%)
Dec 13, 2023 20.55 20.66 20.55 20.66 1,127 +0.55(+2.71%)
Dec 12, 2023 20.11 20.11 20.11 20.11 150 +0.07(+0.34%)
Dec 11, 2023 20.05 20.05 20.05 20.05 566 -0.26(-1.26%)
Dec 08, 2023 20.30 20.30 20.30 20.30 160 +0.49(+2.48%)
Dec 07, 2023 19.54 19.81 19.54 19.81 910 +0.01(+0.05%)
Dec 05, 2023 19.80 8 -0.28(-1.39%)
Dec 04, 2023 20.41 20.41 20.08 20.08 289 +0.11(+0.57%)
Dec 01, 2023 20.46 20.46 19.97 19.97 407 +0.08(+0.38%)
Nov 30, 2023 19.89 20.30 19.89 19.89 866 -0.18(-0.90%)
Nov 29, 2023 20.07 20.07 20.07 20.07 301 -1.03(-4.89%)
Nov 28, 2023 21.10 21.10 21.10 21.10 186,722 +0.07(+0.34%)
Nov 27, 2023 21.03 21.03 21.03 21.03 141 +0.39(+1.89%)
Nov 22, 2023 20.64 54 -0.46(-2.20%)
Nov 20, 2023 21.10 10 -0.39(-1.81%)
Nov 17, 2023 21.49 21.49 20.83 21.49 221 +1.19(+5.88%)
Nov 15, 2023 20.30 42 +0.70(+3.55%)
Nov 13, 2023 19.60 0 -0.05(-0.27%)
Nov 10, 2023 19.66 19.66 19.66 19.66 213 -0.52(-2.56%)
Nov 08, 2023 20.17 7 +0.38(+1.92%)
Nov 07, 2023 19.79 19.79 19.79 19.79 352 -0.55(-2.69%)
Nov 02, 2023 20.34 15 +1.14(+5.95%)
Nov 01, 2023 19.38 19.38 19.20 19.20 2,808 +0.47(+2.50%)
Oct 31, 2023 18.73 18.73 18.73 18.73 325 -0.13(-0.71%)
Oct 30, 2023 18.47 18.90 18.47 18.87 577 +0.52(+2.82%)
Oct 27, 2023 18.60 18.60 18.35 18.35 536 -0.32(-1.71%)
Oct 19, 2023 18.67 6 -0.23(-1.23%)
Oct 16, 2023 18.90 69 +0.00(+0.00%)
Oct 13, 2023 18.90 18.90 18.90 18.90 606 -0.31(-1.63%)
Oct 11, 2023 19.21 300,000 +1.43(+8.07%)
Oct 06, 2023 17.78 30 -1.93(-9.80%)
Oct 05, 2023 19.71 19.71 19.71 19.71 201 -0.33(-1.63%)
Sep 29, 2023 20.04 36 +0.29(+1.45%)
Sep 28, 2023 20.00 20.00 19.75 19.75 100,224 -0.49(-2.44%)
Sep 27, 2023 20.18 20.25 20.18 20.25 12,001 -0.19(-0.95%)
Sep 26, 2023 20.60 20.60 20.44 20.44 103,850 +0.15(+0.76%)
Sep 25, 2023 20.45 20.29 20.29 20.29 635 -0.07(-0.35%)
Sep 21, 2023 20.36 8 -1.00(-4.66%)
Sep 19, 2023 21.35 15 +0.18(+0.87%)
Sep 14, 2023 21.17 24 -0.76(-3.47%)
Sep 11, 2023 21.93 33 +1.19(+5.73%)
Sep 08, 2023 20.95 20.95 20.74 20.74 502 -0.64(-2.98%)
Sep 05, 2023 21.38 42 -1.00(-4.45%)
Aug 29, 2023 22.37 201 +0.79(+3.68%)
Aug 28, 2023 21.58 21.58 21.58 21.58 531 -0.42(-1.91%)
Aug 25, 2023 22.00 22.00 22.00 22.00 825 +0.29(+1.35%)
Aug 24, 2023 21.71 21.71 21.71 21.71 338 -0.69(-3.09%)
Aug 23, 2023 22.40 22.40 22.40 22.40 4,513 +0.03(+0.14%)
Aug 21, 2023 22.37 4 +0.02(+0.10%)
Aug 18, 2023 22.35 22.35 22.35 22.35 218 +1.71(+8.31%)
Aug 14, 2023 20.63 38 +0.56(+2.78%)
Aug 11, 2023 20.07 20.07 20.07 20.07 215 -0.42(-2.03%)
Aug 08, 2023 20.49 27 -0.20(-0.97%)
Aug 07, 2023 20.37 20.69 20.37 20.69 444 +0.50(+2.47%)
Aug 02, 2023 20.19 240,039 -0.68(-3.27%)
Jul 27, 2023 20.87 48 -1.93(-8.48%)
Jul 21, 2023 22.81 113 -0.19(-0.83%)
Jul 18, 2023 23.00 54 +0.70(+3.12%)
Jul 12, 2023 22.30 22 +0.64(+2.93%)
Jul 11, 2023 21.67 21.67 21.67 21.67 1,000 +0.14(+0.65%)
Jul 10, 2023 21.53 21.53 21.53 21.53 197 +0.78(+3.76%)
Jul 06, 2023 20.75 51 -0.35(-1.67%)
Jun 27, 2023 21.10 0 +0.75(+3.67%)
Jun 21, 2023 20.36 69 +0.28(+1.37%)
Jun 20, 2023 20.42 20.42 20.08 20.08 340 -0.17(-0.84%)
Jun 14, 2023 20.25 68 -0.55(-2.62%)
May 04, 2023 20.80 436 +0.29(+1.42%)
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.