Koninklijke Philips N.V. Historical Stock Prices

PHG 
$28.21
*  
0.20
0.71%
Get PHG Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading PHG now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PHG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  27.97  28.22  27.89  28.21 1,185,252
01/29/2015 28.02 28.22 27.89 28.21 1,185,402
01/28/2015 28.34 28.47 27.98 28.01 2,087,492
01/27/2015 28.98 29.04 28.59 28.7 2,671,064
01/26/2015 29.91 30.3799 29.86 30.31 856,967
01/23/2015 30.06 30.27 29.96 30.03 1,186,712
01/22/2015 29.89 30.24 29.75 30.18 1,308,512
01/21/2015 29.32 29.73 29.28 29.71 1,302,224
01/20/2015 29.65 29.66 29.14 29.31 1,623,138
01/16/2015 27.78 28.24 27.73 28.22 882,813
01/15/2015 27.56 27.725 27.4299 27.61 1,251,456
01/14/2015 27.6 27.7368 27.49 27.66 946,994
01/13/2015 27.55 27.84 27.33 27.54 1,096,986
01/12/2015 28.17 28.3 27.81 28.08 902,307
01/09/2015 27.97 27.97 27.26 27.58 1,680,810
01/08/2015 27.85 28.28 27.82 28.2 1,131,548
01/07/2015 27.81 27.97 27.455 27.9 1,306,722
01/06/2015 27.75 27.97 27.5993 27.65 1,348,306
01/05/2015 28.23 28.31 27.85 28.02 1,676,184
01/02/2015 29.17 29.27 28.91 29.19 1,230,267
12/31/2014 29.19 29.41 28.96 29 800,210
12/30/2014 29.34 29.37 29.12 29.21 456,477
12/29/2014 29.35 29.66 29.3 29.55 342,646
12/26/2014 29.38 29.51 29.35 29.45 167,754
12/24/2014 29.48 29.48 29.334 29.39 169,682
12/23/2014 29.37 29.51 29.33 29.45 544,765
12/22/2014 29.14 29.25 29.0288 29.19 442,810
12/19/2014 28.81 29.13 28.77 29.06 1,044,683
12/18/2014 28.93 29.28 28.819 29.28 890,031
12/17/2014 27.68 28.22 27.64 28.04 1,261,537
12/16/2014 28.01 28.83 27.96 28.41 582,197
12/15/2014 28.84 28.89 27.97 28.11 570,976
12/12/2014 29.32 29.38 28.67 28.72 604,092
12/11/2014 29.37 29.64 29.3 29.36 608,027
12/10/2014 29.53 29.53 29.0893 29.17 600,620
12/09/2014 29.23 29.46 29.205 29.39 637,602
12/08/2014 29.54 29.63 29.33 29.38 387,403
12/05/2014 29.8 29.81 29.64 29.7 315,293
12/04/2014 29.39 29.681 29.21 29.6 550,965
12/03/2014 29.93 30.01 29.81 29.93 436,875
12/02/2014 30.19 30.24 29.86 29.87 423,529
12/01/2014 30.29 30.37 30.09 30.12 746,953
11/28/2014 29.88 30.17 29.85 30.05 503,008
11/26/2014 29.63 29.671 29.5 29.59 458,102
11/25/2014 29.45 29.66 29.38 29.51 558,282
11/24/2014 29.56 29.62 29.34 29.49 751,576
11/21/2014 29.17 29.1951 28.92 28.98 650,434
11/20/2014 28.46 28.63 28.4 28.61 655,055
11/19/2014 29.02 29.06 28.8 28.91 441,609
11/18/2014 28.73 28.82 28.66 28.76 523,244
11/17/2014 28.27 28.4 28.21 28.29 399,900
11/14/2014 28.02 28.297 28 28.23 410,609
11/13/2014 28.29 28.47 28.21 28.33 988,238
11/12/2014 27.7 28.28 27.66 28.08 1,453,294
11/11/2014 27.97 28 27.9 27.96 617,132
11/10/2014 28 28.01 27.85 27.87 499,239
11/07/2014 27.57 27.66 27.39 27.61 485,575
11/06/2014 28.09 28.3 27.97 28 549,901
11/05/2014 27.85 27.86 27.62 27.66 624,130
11/04/2014 27.83 27.86 27.65 27.74 417,765
11/03/2014 27.91 27.96 27.74 27.79 336,137
10/31/2014 27.92 27.981 27.77 27.94 639,992
10/30/2014 27.13 27.54 27.13 27.48 453,895
10/29/2014 27.62 27.78 27.33 27.43 524,548
10/28/2014 27.47 27.56 27.34 27.56 566,789
10/27/2014 26.79 27.2 26.779 27.08 551,040
10/24/2014 26.99 27.06 26.85 27 945,940
10/23/2014 26.65 26.83 26.57 26.71 909,880
10/22/2014 26.55 26.74 26.34 26.36 1,712,915
10/21/2014 27.06 27.45 27.06 27.42 1,385,744
10/20/2014 27.05 27.385 26.91 27.38 911,589
10/17/2014 28.11 28.395 27.91 28.07 681,167
10/16/2014 27.15 27.91 27.11 27.63 1,035,675
10/15/2014 28.25 28.32 27.76 28.26 1,124,866
10/14/2014 28.63 28.67 28.43 28.5 991,120
10/13/2014 29 29.08 28.65 28.65 577,356
10/10/2014 29.35 29.45 29.06 29.08 779,462
10/09/2014 30.16 30.29 29.565 29.57 814,672
10/08/2014 30.22 30.64 30.03 30.61 564,921
10/07/2014 30.41 30.49 30.14 30.14 402,920
10/06/2014 30.83 31 30.76 30.95 391,075
10/03/2014 30.63 30.72 30.46 30.57 468,975
10/02/2014 30.87 30.88 30.41 30.58 974,722
10/01/2014 31.51 31.52 30.91 31.02 606,004
09/30/2014 31.74 31.95 31.605 31.71 566,446
09/29/2014 31.53 31.7 31.47 31.51 648,030
09/26/2014 32.01 32.07 31.85 32 932,408
09/25/2014 31.77 31.77 31.43 31.52 1,525,553
09/24/2014 31.97 32.14 31.81 32.08 2,690,459
09/23/2014 30.81 31.35 30.79 31.26 933,603
09/22/2014 30.29 30.32 30.06 30.14 520,707
09/19/2014 30.49 30.58 30.36 30.54 903,017
09/18/2014 30.55 30.62 30.36 30.42 779,134
09/17/2014 30.71 30.79 30.37 30.45 762,718
09/16/2014 30.28 30.584 30.24 30.47 753,743
09/15/2014 30.54 30.56 30.27 30.28 751,757
09/12/2014 30.09 30.26 29.98 30.17 594,518
09/11/2014 30.14 30.29 30.09 30.23 354,892
09/10/2014 30.53 30.67 30.47 30.63 536,907
09/09/2014 30.47 30.6 30.38 30.47 374,245
09/08/2014 30.68 30.77 30.47 30.49 491,799
09/05/2014 30.78 30.81 30.49 30.69 740,806
09/04/2014 30.52 30.78 30.52 30.66 506,964
09/03/2014 30.76 30.8 30.64 30.67 251,653
09/02/2014 30.36 30.44 30.33 30.42 495,356
08/29/2014 30.42 30.55 30.29 30.53 368,504
08/28/2014 30.53 30.78 30.51 30.7 395,103
08/27/2014 30.83 30.93 30.76 30.9 372,303
08/26/2014 30.83 31.08 30.79 30.79 310,117
08/25/2014 30.45 30.809 30.37 30.67 310,739
08/22/2014 30.4 30.46 30.21 30.32 520,964
08/21/2014 30.55 30.71 30.5 30.64 532,512
08/20/2014 30.2 30.36 30.16 30.29 248,988
08/19/2014 30.36 30.4502 30.32 30.37 292,044
08/18/2014 30.19 30.36 30.18 30.29 270,591
08/15/2014 30.34 30.365 29.7838 30.05 1,183,907
08/14/2014 29.94 29.97 29.72 29.8 1,208,315
08/13/2014 30.05 30.09 29.87 29.97 298,367
08/12/2014 29.88 29.94 29.82 29.88 294,818
08/11/2014 30.21 30.2351 30.02 30.02 288,319
08/08/2014 29.73 29.96 29.58 29.94 641,233
08/07/2014 30.41 30.47 29.88 29.94 918,895
08/06/2014 30.15 30.49 30.15 30.38 905,606
08/05/2014 30.77 30.88 30.54 30.62 387,494
08/04/2014 30.99 31.01 30.75 30.9 500,304
08/01/2014 30.99 31.18 30.8859 31.04 1,270,995
07/31/2014 31.06 31.17 30.8 30.8 1,171,608
07/30/2014 31.56 31.68 31.3503 31.54 342,878
07/29/2014 31.93 32.01 31.67 31.67 372,392
07/28/2014 31.62 31.71 31.38 31.64 511,233
07/25/2014 31.69 31.83 31.64 31.72 422,795
07/24/2014 32 32.17 31.98 32.01 603,861
07/23/2014 31.89 31.95 31.805 31.89 631,470
07/22/2014 31.48 31.81 31.47 31.66 540,552
07/21/2014 31.06 31.495 30.98 31.45 1,388,488
07/18/2014 31.33 31.74 31.3 31.68 2,159,097
07/17/2014 31.44 31.62 31.3901 31.48 1,519,246
07/16/2014 31.58 31.7299 31.51 31.68 364,777
07/15/2014 31.57 31.62 31.425 31.58 2,704,739
07/14/2014 32.04 32.04 31.87 31.9 312,898
07/11/2014 31.53 31.63 31.46 31.59 1,319,349
07/10/2014 31.5 31.72 31.41 31.65 1,446,260
07/09/2014 32.15 32.44 32.13 32.39 606,543
07/08/2014 32.33 32.38 31.86 31.99 1,577,670
07/07/2014 31.53 31.57 31.41 31.44 756,401
07/03/2014 31.8 31.8899 31.76 31.78 209,612
07/02/2014 31.78 31.78 31.57 31.67 1,085,456
07/01/2014 31.73 31.87 31.7 31.71 507,418
06/30/2014 31.56 31.821 31.5 31.76 1,835,714
06/27/2014 30.28 30.5 30.205 30.47 457,947
06/26/2014 30.37 30.4 29.93 30.35 684,516
06/25/2014 30.56 30.74 30.52 30.68 505,093
06/24/2014 30.87 30.91 30.61 30.62 735,883
06/23/2014 31.14 31.15 31 31.07 797,417
06/20/2014 31.31 31.44 31.28 31.4 1,232,156
06/19/2014 31.45 31.57 31.42 31.46 437,475
06/18/2014 31.04 31.25 30.91 31.24 424,816
06/17/2014 30.96 31.04 30.88 30.97 831,135
06/16/2014 31.05 31.21 31 31.16 535,951
06/13/2014 31.17 31.24 31.07 31.16 2,019,087
06/12/2014 31.44 31.6 31.35 31.41 554,972
06/11/2014 32.27 32.34 32.08 32.17 340,350
06/10/2014 32.64 32.785 32.58 32.75 274,846
06/09/2014 32.43 32.575 32.42 32.54 215,513
06/06/2014 32.17 32.31 32.08 32.29 272,949
06/05/2014 31.85 32.04 31.7 31.99 291,802
06/04/2014 31.53 31.58 31.43 31.53 412,981
06/03/2014 31.73 31.86 31.63 31.73 497,376
06/02/2014 31.81 31.82 31.53 31.55 1,074,791
05/30/2014 31.53 31.7 31.5 31.54 409,728
05/29/2014 31.59 31.85 31.54 31.84 798,937
05/28/2014 31.39 31.68 31.39 31.5 575,641
05/27/2014 32.27 32.29 31.93 32.07 463,272
05/23/2014 31.78 31.96 31.75 31.9 249,051
05/22/2014 31.8 31.82 31.65 31.66 371,235
05/21/2014 31.66 31.96 31.63 31.93 397,421
05/20/2014 31.76 31.83 31.5 31.58 315,670
05/19/2014 31.55 31.76 31.49 31.74 286,875
05/16/2014 31.32 31.58 31.285 31.58 495,593
05/15/2014 32 32 31.59 31.91 545,129
05/14/2014 32.07 32.26 32.03 32.06 389,832
05/13/2014 32.36 32.37 32.166 32.32 321,612
05/12/2014 32.15 32.31 32.12 32.25 557,142
05/09/2014 31.95 32 31.67 31.73 690,145
05/08/2014 31.98 32.17 31.86 31.89 726,686
05/07/2014 31.88 31.93 31.74 31.82 763,915
05/06/2014 31.27 31.32 31.06 31.08 382,163
05/05/2014 30.89 31.27 30.8 31.26 391,037
05/02/2014 31.75 32.03 31.688 31.84 580,508
05/01/2014 31.99 32.06 31.8 31.97 394,849
04/30/2014 31.65 31.99 31.63 31.96 794,227
04/29/2014 31.97 32.22 31.95 32.08 780,892
04/28/2014 31.62 31.88 31.45 31.75 1,444,762
04/25/2014 32.425 32.43 31.96 32 714,129
04/24/2014 31.99 32.36 31.88 32.17 665,551
04/23/2014 32.56 32.6 32.21 32.34 715,810
04/22/2014 32.33 32.88 32.32 32.66 1,175,986
04/21/2014 34.39 34.75 34.27 34.59 572,051
04/17/2014 34.53 34.65 34.28 34.56 748,401
04/16/2014 34.77 35.07 34.59 35.07 303,628
04/15/2014 34.37 34.5 33.85 34.33 433,268
04/14/2014 34.37 34.41 34.16 34.4 400,750
04/11/2014 34.76 35.08 34.71 34.76 328,015
04/10/2014 35.79 35.85 35.12 35.14 426,062
04/09/2014 35.56 35.96 35.45 35.95 457,604
04/08/2014 34.87 35.11 34.65 35.03 415,704
04/07/2014 35.19 35.34 34.9522 35.03 376,037
04/04/2014 35.43 35.56 35.2 35.2 346,136
04/03/2014 35.32 35.44 35.14 35.33 214,912
04/02/2014 35.22 35.375 35.13 35.36 352,092
04/01/2014 35.34 35.37 35.165 35.34 341,824
03/31/2014 35.44 35.48 35.09 35.16 472,181
03/28/2014 35.13 35.555 35.11 35.37 748,244
03/27/2014 34.49 34.83 34.41 34.68 506,259
03/26/2014 34.68 34.72 34.33 34.35 486,034
03/25/2014 34.04 34.1654 33.745 34.11 368,115
03/24/2014 34.01 34.1731 33.47 33.82 499,279
03/21/2014 33.5 33.67 33.09 33.13 750,661
03/20/2014 33.03 33.55 33.02 33.39 643,787
03/19/2014 33.94 34.06 33.24 33.48 342,800
03/18/2014 33.5 34.08 33.5 33.98 337,395
03/17/2014 33.75 34.03 33.65 33.72 421,255
03/14/2014 32.94 33.53 32.932 33.16 649,226
03/13/2014 34.54 34.65 33.23 33.33 825,665
03/12/2014 34.29 34.81 34.17 34.75 493,480
03/11/2014 34.94 35.28 34.73 34.89 447,308
03/10/2014 34.82 34.85 34.44 34.69 272,467
03/07/2014 35.28 35.34 34.87 35.04 310,977
03/06/2014 35.14 35.385 35.04 35.31 504,390
03/05/2014 34.61 34.7 34.44 34.53 325,628
03/04/2014 34.71 34.86 34.64 34.75 433,992
03/03/2014 34.08 34.53 33.83 33.89 472,995
02/28/2014 34.94 35.09 34.64 34.85 475,399
02/27/2014 34.46 34.84 34.33 34.83 642,194
02/26/2014 34.66 34.79 34.44 34.56 521,508
02/25/2014 34.91 35.12 34.64 34.83 438,285
02/24/2014 34.85 35.11 34.84 34.9 298,523
02/21/2014 34.61 34.84 34.53 34.71 603,885
02/20/2014 35.04 35.13 34.95 35.07 483,201
02/19/2014 36.11 36.34 35.76 35.79 891,635
02/18/2014 36.39 36.41 36.076 36.15 371,728
02/14/2014 35.72 35.85 35.618 35.84 235,049
02/13/2014 35.4 35.81 35.382 35.81 298,270
02/12/2014 35.53 35.8161 35.52 35.76 479,860
02/11/2014 35.51 35.81 35.455 35.73 766,838
02/10/2014 35.32 35.35 35.07 35.15 366,046
02/07/2014 35.07 35.46 34.99 35.42 440,391
02/06/2014 34.74 35.13 34.73 35 964,241
02/05/2014 34.13 34.23 33.81 34.04 611,919
02/04/2014 34.49 34.75 34.44 34.61 594,443
02/03/2014 34.9 34.94 34.04 34.07 1,094,049
01/31/2014 34.38 34.9 34.2 34.7 966,918
01/30/2014 35.11 35.15 34.7299 34.91 608,682
01/29/2014 34.6 34.9 34.51 34.61 665,392
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.

Research Brokers before you trade

Want to trade FX?