Koninklijke Philips N.V. (RYLPF)
OTCMKTS
· Delayed Price · Currency is USD
24.83
+0.21 (0.86%)
Dec 20, 2024, 3:00 PM EST
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 82 |
| Dec 20, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | 47 |
| Dec 19, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.85% | 299 |
| Dec 18, 2024 | 24.99 | 24.99 | 24.83 | 24.83 | 24.83 | -0.68% | 439 |
| Dec 17, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 14,879 |
| Dec 16, 2024 | 25.75 | 25.75 | 25.00 | 25.00 | 25.00 | -2.91% | 385 |
| Dec 13, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.16% | 30,152 |
| Dec 12, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.69% | 1,847 |
| Dec 11, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.43% | 861 |
| Dec 10, 2024 | 26.25 | 26.35 | 26.25 | 26.35 | 26.35 | 2.17% | 428 |
| Dec 9, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - | 689 |
| Dec 6, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | - | 119 |
| Dec 5, 2024 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.73% | 365 |
| Dec 4, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - | 86 |
| Dec 3, 2024 | 26.36 | 26.36 | 25.98 | 25.98 | 25.98 | -4.56% | 817 |
| Dec 2, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - | 14 |
| Nov 29, 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 5.15% | 160 |
| Nov 27, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 366 |
| Nov 26, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 1,843 |
| Nov 25, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 192 |
| Nov 22, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - | 21 |
| Nov 21, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.43% | 1,915 |
| Nov 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 24 |
| Nov 19, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 22 |
| Nov 18, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 12 |
| Nov 15, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 13 |
| Nov 14, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 149 |
| Nov 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.39% | 169 |
| Nov 12, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | - |
| Nov 11, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - | 73 |
| Nov 8, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -3.98% | 293 |
| Nov 7, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - | 75 |
| Nov 6, 2024 | 26.36 | 27.18 | 26.26 | 27.18 | 27.18 | 6.25% | 886 |
| Nov 5, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | 17 |
| Nov 4, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | 106 |
| Nov 1, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | 7 |
| Oct 31, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | 6 |
| Oct 30, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | 31 |
| Oct 29, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - | 11 |
| Oct 28, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -20.06% | 153 |
| Oct 25, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 5 |
| Oct 24, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.25% | 1,135 |
| Oct 23, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 4,601 |
| Oct 22, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | 21 |
| Oct 21, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.27% | 425 |
| Oct 18, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - | - |
| Oct 17, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.41% | 250 |
| Oct 16, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | 36 |
| Oct 15, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | 197 |
| Oct 14, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | 27 |
| Oct 11, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - | - |
| Oct 10, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -2.98% | 102 |
| Oct 9, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - | 11 |
| Oct 8, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - | 2 |
| Oct 7, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.58% | 291 |
| Oct 4, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 4.36% | 139 |
| Oct 3, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 28 |
| Oct 2, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 32 |
| Oct 1, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 15 |
| Sep 30, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 6 |
| Sep 27, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | - |
| Sep 26, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 37 |
| Sep 25, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | - |
| Sep 24, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | - |
| Sep 23, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 62 |
| Sep 20, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 3 |
| Sep 19, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 13 |
| Sep 18, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | - |
| Sep 17, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 65 |
| Sep 16, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | - |
| Sep 13, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 23 |
| Sep 12, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 1 |
| Sep 11, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 7 |
| Sep 10, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - | 32 |
| Sep 9, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 5.42% | 229 |
| Sep 6, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | 2 |
| Sep 5, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - | 61 |
| Sep 4, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -3.00% | 174 |
| Sep 3, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - | 46 |
| Aug 30, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.52% | 225 |
| Aug 29, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10 |
| Aug 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Aug 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 16 |
| Aug 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2 |
| Aug 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.64% | 104 |
| Aug 21, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - | - |
| Aug 20, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - | 414 |
| Aug 19, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - | 3 |
| Aug 16, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | - | 54 |
| Aug 15, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.07% | 226 |
| Aug 14, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - | - |
| Aug 13, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -2.62% | 100 |
| Aug 12, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | 26 |
| Aug 9, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.56% | 216 |
| Aug 8, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - | 8,700 |
| Aug 7, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 8.47% | 539 |
| Aug 6, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - | 31 |
| Aug 5, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - | 12 |
| Aug 2, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - | 32 |