Home > Quotes > PHG > Historical Prices

Koninklijke Philips N.V. Historical Stock Prices

PHG 
$28.54
*  
0.65
  negative  
2.23%
Get PHG Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 19-JUN-2012 TO 19-JUN-2013

Date Open High Low Close/Last Volume
16:00  29.16  29.17  28.52  28.54 1,032,179
06/19/2013 29.15 29.17 28.52 28.54 1,032,279
06/18/2013 29.02 29.22 28.95 29.19 306,702
06/17/2013 29.16 29.23 28.84 28.97 577,714
06/14/2013 28.27 28.52 28.16 28.21 981,826
06/13/2013 28.2 28.66 28.14 28.6 383,714
06/12/2013 28.48 28.49 28.17 28.17 373,178
06/11/2013 27.98 28.34 27.96 28.16 966,162
06/10/2013 28.49 28.64 28.35 28.58 637,642
06/07/2013 28.1 28.7201 27.99 28.51 790,482
06/06/2013 28.58 28.635 28.22 28.55 1,226,217
06/05/2013 28.23 28.31 28 28 834,415
06/04/2013 28.52 28.64 28.22 28.36 998,228
06/03/2013 28.41 28.75 28.23 28.69 1,468,013
05/31/2013 28.52 28.65 28.27 28.27 1,587,968
05/30/2013 28.96 29.375 28.945 29.12 841,600
05/29/2013 29.04 29.16 28.93 29.13 1,073,441
05/28/2013 29.5 29.58 29.2 29.21 799,868
05/24/2013 29.04 29.15 28.91 29.12 1,136,683
05/23/2013 28.75 29.16 28.63 29.08 1,061,040
05/22/2013 29.57 29.81 28.99 29.03 927,048
05/21/2013 28.67 28.93 28.48 28.88 633,938
05/20/2013 28.45 28.55 28.36 28.46 269,251
05/17/2013 28.56 28.71 28.46 28.64 533,991
05/16/2013 28.89 29.145 28.85 28.93 1,279,155
05/15/2013 28.65 28.95 28.63 28.94 975,339
05/14/2013 28.38 28.72 28.38 28.67 1,110,914
05/13/2013 28.02 28.11 27.92 28.02 679,234
05/10/2013 27.92 28 27.71 27.98 978,945
05/09/2013 27.2 27.36 26.93 27.03 274,850
05/08/2013 27.16 27.18 27.0205 27.14 416,619
05/07/2013 26.93 26.96 26.65 26.75 603,243
05/06/2013 28.06 28.26 27.905 28.26 759,918
05/03/2013 28.13 28.44 28.1 28.26 576,252
05/02/2013 27.56 27.86 27.5 27.76 518,274
05/01/2013 27.59 27.63 27.34 27.36 468,914
04/30/2013 27.42 27.65 27.37 27.6 411,398
04/29/2013 27.8 27.97 27.73 27.79 401,567
04/26/2013 27.57 27.79 27.48 27.69 552,154
04/25/2013 27.75 28.015 27.69 27.72 716,844
04/24/2013 27.4 27.66 27.36 27.57 632,113
04/23/2013 26.92 27.29 26.65 27.14 2,230,065
04/22/2013 27.13 27.25 26.59 26.88 1,643,912
04/19/2013 28.39 28.62 28.13 28.3 1,537,840
04/18/2013 28.82 28.82 28.27 28.44 883,246
04/17/2013 29.01 29.02 28.41 28.49 1,110,588
04/16/2013 29.82 29.85 29.63 29.79 1,015,953
04/15/2013 29.77 29.8 29.3 29.33 719,059
04/12/2013 29.87 30.04 29.77 29.92 588,336
04/11/2013 30.57 30.9285 30.52 30.65 559,214
04/10/2013 29.76 30.3 29.76 30.23 455,863
04/09/2013 29.5 29.71 29.29 29.6 324,049
04/08/2013 29.15 29.32 29.053 29.28 511,217
04/05/2013 29 29.44 28.91 29.37 431,542
04/04/2013 29.73 29.9899 29.5 29.73 400,900
04/03/2013 29.93 30.03 29.58 29.67 638,825
04/02/2013 29.92 30.11 29.8 29.84 539,343
04/01/2013 29.53 29.6 29.3 29.4 444,557
03/28/2013 29.67 29.77 29.4407 29.55 476,034
03/27/2013 29.21 29.52 29.08 29.45 1,791,042
03/26/2013 30.15 30.35 29.87 29.96 1,013,111
03/25/2013 30.56 30.66 29.98 30.21 572,262
03/22/2013 30.38 30.69 30.31 30.46 531,406
03/21/2013 30.25 30.41 30.11 30.17 506,004
03/20/2013 30.85 30.921 30.59 30.72 2,158,310
03/19/2013 30.69 31 29.89 30.23 890,796
03/18/2013 29.43 29.91 29.41 29.67 870,750
03/15/2013 30.27 30.28 29.93 30.01 531,773
03/14/2013 29.96 30.11 29.91 30.05 443,019
03/13/2013 29.83 29.85 29.45 29.69 367,942
03/12/2013 29.72 29.74 29.52 29.7 1,273,800
03/11/2013 29.54 29.6 29.41 29.6 431,234
03/08/2013 30.02 30.06 29.67 29.97 634,150
03/07/2013 29.6 29.69 29.47 29.58 314,445
03/06/2013 29.61 29.66 29.33 29.49 618,851
03/05/2013 29.09 29.4 29.04 29.25 957,487
03/04/2013 27.86 28.3 27.86 28.27 741,943
03/01/2013 27.96 28.28 27.84 28.23 1,302,901
02/28/2013 28.05 28.55 28.02 28.3 778,270
02/27/2013 28.09 28.6 28.02 28.52 955,523
02/26/2013 27.93 28.06 27.64 27.82 1,108,985
02/25/2013 29.41 29.42 27.88 27.93 1,289,608
02/22/2013 28.55 28.79 28.41 28.77 464,576
02/21/2013 28.02 28.28 28.01 28.15 1,003,962
02/20/2013 29.22 29.26 28.68 28.71 790,206
02/19/2013 29.22 29.44 29.21 29.44 590,430
02/15/2013 29.81 29.84 29.25 29.35 912,616
02/14/2013 30.2 30.23 30.05 30.19 557,228
02/13/2013 30.83 31.01 30.7766 30.83 363,023
02/12/2013 30.42 30.7 30.37 30.45 477,018
02/11/2013 30.33 30.51 30.2 30.36 406,019
02/08/2013 30.46 30.58 30.32 30.45 387,018
02/07/2013 30.64 30.71 30.31 30.47 873,022
02/06/2013 30.77 30.99 30.71 30.83 765,413
02/05/2013 30.79 30.8733 30.68 30.79 1,480,584
02/04/2013 31.16 31.17 30.76 30.79 487,829
02/01/2013 31.84 31.95 31.63 31.72 924,679
01/31/2013 31.09 31.29 31.05 31.09 1,180,811
01/30/2013 30.91 31.35 30.88 31.16 1,847,824
01/29/2013 30.05 30.34 29.93 30.31 867,912
01/28/2013 29.5 29.58 29.27 29.3 1,247,709
01/25/2013 29.75 29.84 29.6 29.67 1,051,079
01/24/2013 29.59 29.76 29.34 29.4 1,183,709
01/23/2013 28.77 29.56 28.7306 29.39 1,579,931
01/22/2013 28.82 28.9 28.66 28.9 672,611
01/18/2013 28.3 28.33 28.0698 28.28 731,027
01/17/2013 28.56 28.75 28.4501 28.7 751,405
01/16/2013 27.74 27.9 27.69 27.7 439,830
01/15/2013 27.83 27.99 27.75 27.91 610,697
01/14/2013 27.89 27.92 27.7549 27.86 318,894
01/11/2013 27.87 27.93 27.76 27.82 284,095
01/10/2013 27.79 28 27.63 27.99 1,417,491
01/09/2013 26.56 27 26.52 26.92 998,783
01/08/2013 26.71 26.76 26.57 26.76 826,564
01/07/2013 26.66 26.922 26.6306 26.87 573,525
01/04/2013 26.44 26.65 26.33 26.6 304,707
01/03/2013 26.89 26.93 26.68 26.71 308,493
01/02/2013 27.06 27.2 26.96 27.2 490,836
12/31/2012 25.9 26.56 25.9 26.54 344,978
12/28/2012 26.31 26.36 26.03 26.03 296,346
12/27/2012 26.53 26.65 26.39 26.63 358,740
12/26/2012 26.39 26.44 26.09 26.16 193,398
12/24/2012 26.34 26.45 26.22 26.32 103,008
12/21/2012 26.31 26.5 26.24 26.46 445,273
12/20/2012 26.69 26.84 26.56 26.81 888,835
12/19/2012 26.54 26.59 26.31 26.32 633,116
12/18/2012 26.22 26.43 26.13 26.25 651,448
12/17/2012 26.21 26.34 26.11 26.32 461,943
12/14/2012 26.18 26.44 26.16 26.32 1,358,273
12/13/2012 26.19 26.35 26.09 26.18 838,726
12/12/2012 26.34 26.48 26.3 26.31 1,357,289
12/11/2012 26.34 26.51 26.235 26.3 783,403
12/10/2012 26.02 26.07 25.97 26.06 321,604
12/07/2012 26.01 26.13 25.91 26.12 485,923
12/06/2012 26.13 26.15 25.96 26.14 721,084
12/05/2012 26.03 26.13 25.84 26 643,755
12/04/2012 26.22 26.38 26.17 26.23 756,060
12/03/2012 26.21 26.22 25.91 25.91 431,432
11/30/2012 25.87 26.07 25.73 25.88 1,560,320
11/29/2012 26.13 26.14 25.74 25.79 1,181,028
11/28/2012 25.77 26.12 25.71 26.01 1,423,337
11/27/2012 25.93 26.06 25.82 25.94 414,939
11/26/2012 25.69 25.85 25.68 25.85 272,036
11/23/2012 25.8 26.03 25.79 26 255,288
11/21/2012 25.41 25.47 25.33 25.43 288,065
11/20/2012 25.09 25.61 25.05 25.55 993,095
11/19/2012 24.95 25.12 24.95 25.07 379,634
11/16/2012 24.97 24.99 24.62 24.8 647,077
11/15/2012 25.17 25.24 24.82 24.9 1,304,988
11/14/2012 25.49 25.53 25.04 25.09 735,551
11/13/2012 25.33 25.615 25.3 25.41 432,202
11/12/2012 25.39 25.41 25.18 25.26 404,608
11/09/2012 25.28 25.57 25.26 25.31 544,372
11/08/2012 25.37 25.46 25.19 25.19 299,645
11/07/2012 25.46 25.5 25.16 25.4 1,388,130
11/06/2012 25.73 25.92 25.68 25.8 331,523
11/05/2012 25.54 25.68 25.478 25.64 395,669
11/02/2012 26.01 26.02 25.76 25.78 1,009,114
11/01/2012 25.34 25.7 25.32 25.67 1,786,073
10/31/2012 25.15 25.22 24.93 25.08 652,145
10/26/2012 24.89 24.96 24.55 24.69 693,356
10/25/2012 25.24 25.29 25.02 25.02 709,089
10/24/2012 25.27 25.34 25.07 25.2 1,018,919
10/23/2012 25.6 25.65 25.3 25.45 615,712
10/22/2012 25.98 26.38 25.96 26.23 1,677,190
10/19/2012 24.81 24.85 24.56 24.6 753,538
10/18/2012 25.17 25.37 25.1092 25.17 510,365
10/17/2012 24.97 25.25 24.88 25.12 858,839
10/16/2012 24.52 24.79 24.49 24.75 571,142
10/15/2012 24.28 24.31 24.1 24.31 715,990
10/12/2012 24.37 24.46 24.07 24.13 468,962
10/11/2012 24.19 24.3 24.01 24.02 562,966
10/10/2012 23.8 23.88 23.58 23.64 428,132
10/09/2012 24.01 24.1 23.61 23.66 546,517
10/08/2012 24.22 24.26 24.12 24.24 408,152
10/05/2012 24.11 24.46 24.11 24.2 519,811
10/04/2012 23.81 23.935 23.75 23.92 460,172
10/03/2012 23.51 23.61 23.44 23.55 376,065
10/02/2012 23.68 23.72 23.44 23.55 322,243
10/01/2012 23.62 23.81 23.49 23.52 488,287
09/28/2012 23.81 23.81 23.24 23.45 1,592,816
09/27/2012 24.34 24.5 24.21 24.44 1,523,715
09/26/2012 24.08 24.1 23.855 23.99 902,180
09/25/2012 24.48 24.65 24.08 24.11 884,781
09/24/2012 24.01 24.26 23.94 24.22 488,983
09/21/2012 24.75 24.75 24.41 24.47 529,360
09/20/2012 24.26 24.52 24.09 24.49 463,871
09/19/2012 24.44 24.67 24.29 24.54 356,715
09/18/2012 24.64 24.76 24.46 24.57 514,423
09/17/2012 24.82 24.95 24.63 24.68 745,431
09/14/2012 24.74 24.99 24.69 24.74 726,384
09/13/2012 23.96 24.7 23.89 24.57 1,761,487
09/12/2012 24.21 24.23 23.98 24.09 584,565
09/11/2012 24.24 24.47 24.23 24.35 456,026
09/10/2012 24.25 24.3686 23.98 24.04 971,212
09/07/2012 24.75 24.93 24.68 24.89 1,154,779
09/06/2012 23.44 24.18 23.42 24.11 1,015,869
09/05/2012 23.14 23.24 23.0216 23.05 403,264
09/04/2012 23.07 23.1 22.81 22.99 367,580
08/31/2012 22.96 23.03 22.75 22.87 470,520
08/30/2012 22.78 22.82 22.46 22.58 778,681
08/29/2012 23.12 23.21 23.04 23.15 265,577
08/28/2012 23.02 23.16 23.01 23.06 701,799
08/27/2012 23.02 23.13 22.96 23 525,865
08/24/2012 22.71 22.93 22.65 22.8 1,029,702
08/23/2012 23.21 23.27 23.05 23.1 409,291
08/22/2012 23.04 23.21 22.94 23.16 593,346
08/21/2012 23.38 23.48 23.17 23.21 894,044
08/20/2012 23.18 23.26 23.11 23.26 230,332
08/17/2012 23.21 23.31 23.1299 23.3 388,145
08/16/2012 22.78 23.12 22.74 23.01 311,674
08/15/2012 22.58 22.99 22.57 22.89 335,981
08/14/2012 22.76 22.76 22.58 22.67 418,478
08/13/2012 22.66 22.77 22.43 22.53 472,460
08/10/2012 22.57 22.85 22.49 22.84 345,472
08/09/2012 22.69 22.85 22.61 22.72 312,204
08/08/2012 22.69 22.8601 22.603 22.84 575,582
08/07/2012 22.94 23.15 22.89 23.02 682,371
08/06/2012 22.68 22.78 22.56 22.59 532,108
08/03/2012 22.42 22.75 22.38 22.56 792,317
08/02/2012 21.87 22.24 21.77 22 630,989
08/01/2012 22.29 22.38 22.13 22.18 646,493
07/31/2012 21.97 22.16 21.95 22.01 489,219
07/30/2012 21.74 22.02 21.72 21.96 504,607
07/27/2012 21.96 22.24 21.87 22.11 600,635
07/26/2012 21.95 22.04 21.79 21.94 1,025,118
07/25/2012 21.35 21.38 21.08 21.17 860,014
07/24/2012 20.66 20.68 20.28 20.48 679,491
07/23/2012 20.51 20.76 20.25 20.7 1,518,700
07/20/2012 19.72 19.98 19.63 19.63 732,026
07/19/2012 20.11 20.25 20.05 20.17 657,840
07/18/2012 19.9 20.01 19.87 19.98 783,535
07/17/2012 20.01 20.07 19.64 19.99 459,936
07/16/2012 19.8 19.97 19.7 19.91 352,917
07/13/2012 19.61 19.78 19.59 19.74 348,592
07/12/2012 19.65 19.72 19.4499 19.63 514,425
07/11/2012 19.39 19.61 19.37 19.55 1,010,571
07/10/2012 19.52 19.6 19.14 19.22 420,792
07/09/2012 19.22 19.28 19.1 19.28 262,242
07/06/2012 19.25 19.3001 19.01 19.11 332,470
07/05/2012 19.49 19.55 19.35 19.43 471,082
07/03/2012 19.38 19.62 19.36 19.61 461,409
07/02/2012 19.79 19.935 19.65 19.91 626,772
06/29/2012 19.52 19.74 19.48 19.67 829,801
06/28/2012 18.36 18.79 18.32 18.75 461,765
06/27/2012 18.34 18.67 18.28 18.61 538,198
06/26/2012 18.56 18.6 18.32 18.45 804,195
06/25/2012 18.83 18.9 18.66 18.78 827,401
06/22/2012 19.08 19.14 18.87 19.05 995,427
06/21/2012 19.34 19.42 18.7 18.71 960,892
06/20/2012 19.13 19.52 19.07 19.38 1,068,662
06/19/2012 18.57 19.02 18.57 18.86 741,692
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.