Koninklijke Philips N.V. Historical Stock Prices

PHG 
$29.67
*  
0.17
0.58%
Get PHG Alerts
*Delayed - data as of Apr. 24, 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 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  29.64  29.78  29.489  29.67 1,775,543
04/24/2015 29.63 29.78 29.489 29.67 1,775,609
04/23/2015 29.1 29.62 29.06 29.5 1,580,589
04/22/2015 29.34 29.4 29.16 29.36 2,135,952
04/21/2015 29.28 29.51 29.22 29.45 2,171,474
04/20/2015 28.87 29.1299 28.84 28.99 1,081,921
04/17/2015 28.6 28.65 28.36 28.64 814,068
04/16/2015 28.87 29.06 28.66 28.92 2,321,131
04/15/2015 29.05 29.0602 28.755 28.98 798,794
04/14/2015 28.87 28.92 28.7 28.82 704,016
04/13/2015 29.12 29.25 28.95 29.04 724,135
04/10/2015 28.93 29.1 28.88 29.1 738,789
04/09/2015 29.27 29.299 29.01 29.18 787,151
04/08/2015 29.72 29.74 29.31 29.41 604,838
04/07/2015 29.68 29.81 29.49 29.5 1,023,136
04/06/2015 29.33 29.87 29.31 29.73 1,257,568
04/02/2015 29.15 29.35 29.14 29.3 1,131,610
04/01/2015 28.8 28.82 28.49 28.57 1,841,466
03/31/2015 28.2 28.44 28.16 28.34 639,084
03/30/2015 28.83 28.93 28.76 28.77 665,523
03/27/2015 28.44 28.78 28.35 28.7 626,564
03/26/2015 28.25 28.45 28.07 28.38 768,036
03/25/2015 29.07 29.11 28.75 28.77 471,817
03/24/2015 29.2 29.215 28.98 29.01 596,336
03/23/2015 29.05 29.2 28.97 29.06 696,308
03/20/2015 28.95 29.11 28.78 28.9 973,179
03/19/2015 28.94 29.57 28.82 28.97 1,192,991
03/18/2015 29.08 29.76 28.98 29.63 965,596
03/17/2015 28.74 28.97 28.66 28.87 533,623
03/16/2015 28.57 28.88 28.56 28.82 578,874
03/13/2015 28.02 28.22 27.865 28.17 686,405
03/12/2015 28.44 28.48 28.2 28.35 461,573
03/11/2015 28.1 28.28 28 28.11 651,013
03/10/2015 27.99 28.05 27.83 27.83 1,084,076
03/09/2015 28.83 28.92 28.66 28.89 1,057,360
03/06/2015 29.26 29.3 28.91 28.94 929,580
03/05/2015 29.62 29.62 29.33 29.39 537,533
03/04/2015 29.28 29.43 29.14 29.4 490,699
03/03/2015 29.79 29.85 29.53 29.67 550,496
03/02/2015 29.89 29.9 29.69 29.8 1,830,104
02/27/2015 29.83 30.11 29.68 29.93 614,690
02/26/2015 29.95 30.1 29.74 29.83 587,021
02/25/2015 30.03 30.17 29.94 30.1 997,764
02/24/2015 29.74 30.1 29.71 29.96 675,457
02/23/2015 29.66 29.71 29.51 29.6 638,619
02/20/2015 28.77 29.68 28.75 29.57 769,661
02/19/2015 29.21 29.34 29.1 29.16 603,532
02/18/2015 29.03 29.17 28.97 29.13 467,392
02/17/2015 28.53 28.7 28.3199 28.64 644,102
02/13/2015 28.86 28.99 28.82 28.93 950,834
02/12/2015 28.81 29.01 28.77 29 785,287
02/11/2015 28.12 28.26 28.05 28.18 472,176
02/10/2015 28.02 28.2 27.91 28.13 642,671
02/09/2015 27.45 27.88 27.45 27.8 924,872
02/06/2015 28.36 28.504 27.99 28.06 1,296,288
02/05/2015 28.4 28.9 28.34 28.82 1,215,959
02/04/2015 28.27 28.46 28.16 28.2 1,384,209
02/03/2015 28.81 29 28.73 28.96 870,537
02/02/2015 27.75 28.205 27.73 28.15 688,066
01/30/2015 27.84 27.98 27.57 27.59 1,189,952
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?