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

Koninklijke Philips N.V (OP: RYLPF )

26.74 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 5, 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 (%)
May 20, 2015 27.76 27.76 27.76 0 +0.20(+0.73%)
May 13, 2015 27.56 27.56 27.56 0 +0.06(+0.22%)
May 11, 2015 27.50 27.50 27.50 0 -0.97(-3.41%)
May 08, 2015 28.47 28.47 28.47 28.47 277 +0.20(+0.71%)
May 05, 2015 28.27 28.27 28.27 0 -0.29(-1.02%)
May 01, 2015 28.56 28.56 28.56 0 -0.46(-1.59%)
Apr 29, 2015 29.02 29.02 29.02 0 -0.70(-2.36%)
Apr 24, 2015 29.72 29.72 29.72 44,000 +0.16(+0.54%)
Apr 23, 2015 29.56 29.56 29.56 29.56 10,000 +0.50(+1.72%)
Apr 09, 2015 29.06 29.06 29.06 0 +0.12(+0.41%)
Mar 25, 2015 28.94 28.94 28.94 0 -0.01(-0.03%)
Mar 19, 2015 28.95 28.95 28.95 0 -0.80(-2.69%)
Mar 03, 2015 29.75 29.75 29.75 0 +0.25(+0.85%)
Feb 27, 2015 29.50 29.50 29.50 0 +0.25(+0.85%)
Feb 23, 2015 29.25 29.25 29.25 41 -0.04(-0.14%)
Feb 19, 2015 29.29 29.29 29.29 0 +0.48(+1.67%)
Feb 13, 2015 28.81 28.81 28.81 0 +1.11(+4.01%)
Feb 09, 2015 27.70 27.70 27.70 0 -0.85(-2.98%)
Feb 03, 2015 28.55 28.55 28.55 0 +0.05(+0.18%)
Jan 27, 2015 28.50 28.50 28.50 0 -1.70(-5.63%)
Jan 26, 2015 29.90 30.20 29.90 30.20 4,104 +0.34(+1.14%)
Jan 22, 2015 29.86 29.86 29.86 0 +0.77(+2.65%)
Jan 20, 2015 29.09 29.09 29.09 0 +1.30(+4.68%)
Jan 16, 2015 27.79 27.79 27.79 0 +0.54(+1.98%)
Jan 15, 2015 27.25 27.25 27.25 27.25 17,850 -0.36(-1.30%)
Jan 14, 2015 27.61 27.61 27.61 27.61 100,000 -0.39(-1.39%)
Jan 08, 2015 28.00 28.00 28.00 0 -1.20(-4.11%)
Jan 02, 2015 29.20 29.20 29.20 0 +0.04(+0.14%)
Dec 12, 2014 29.16 29.16 29.16 0 -0.34(-1.15%)
Dec 10, 2014 29.50 29.50 29.50 0 -0.09(-0.30%)
Nov 24, 2014 29.59 29.59 29.59 20 +0.79(+2.74%)
Nov 19, 2014 28.80 28.80 28.80 0 +0.40(+1.39%)
Nov 13, 2014 28.40 28.40 28.40 3,500 +0.70(+2.54%)
Nov 05, 2014 27.70 27.70 27.70 0 +0.16(+0.56%)
Oct 28, 2014 27.54 27.54 27.54 10 -2.56(-8.49%)
Sep 11, 2014 30.10 30.10 30.10 50,000 -0.70(-2.27%)
Aug 27, 2014 30.80 30.80 30.80 0 +0.30(+0.98%)
Aug 25, 2014 30.50 30.50 30.50 0 -0.10(-0.33%)
Aug 21, 2014 30.60 30.60 30.60 0 +0.60(+2.00%)
Aug 15, 2014 30.00 30.00 30.00 0 +0.11(+0.36%)
Aug 11, 2014 29.89 29.89 29.89 0 -0.90(-2.92%)
Aug 05, 2014 30.79 30.79 30.79 0 -0.41(-1.31%)
Jul 30, 2014 31.20 31.20 31.20 15,200 -0.36(-1.13%)
Jul 18, 2014 31.56 31.56 31.56 0 -0.02(-0.07%)
Jul 02, 2014 31.58 31.58 31.58 0 +0.28(+0.89%)
Jun 30, 2014 31.30 31.30 31.30 0 +1.10(+3.64%)
Jun 27, 2014 30.30 30.30 30.20 30.20 85,719 -0.02(-0.07%)
Jun 26, 2014 29.85 30.22 29.85 30.22 1,722 -0.37(-1.19%)
Jun 25, 2014 30.57 30.59 30.57 30.59 90,003 -0.65(-2.10%)
Jun 20, 2014 31.24 31.24 31.24 0 +0.14(+0.45%)
Jun 16, 2014 31.10 31.10 31.10 0 -0.15(-0.48%)
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.