Koninklijke Philips N.V. (0A2M.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
As of 07:08PM BST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 0.00 | 26.70 | 26.70 | 26.70 | 26.70 | 35 |
| 31 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 30 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 29 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 28 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 24 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 23 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 22 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 21 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 20 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 17 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 16 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 15 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 14 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 13 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 10 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 09 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 09 May 2024 | 1.034167:1 Stock split | |||||
| 08 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 07 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 03 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 02 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 01 May 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 30 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 29 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 26 Apr 2024 | 20.40 | 20.41 | 20.34 | 21.95 | 21.95 | 608 |
| 25 Apr 2024 | 19.97 | 20.00 | 19.95 | 21.95 | 21.95 | 313 |
| 24 Apr 2024 | 20.29 | 20.29 | 20.17 | 21.95 | 21.95 | 2,079 |
| 23 Apr 2024 | 20.04 | 20.19 | 20.03 | 21.95 | 21.95 | 251 |
| 22 Apr 2024 | 19.63 | 19.96 | 19.61 | 21.95 | 21.95 | 115 |
| 19 Apr 2024 | 19.37 | 19.37 | 19.31 | 21.95 | 21.95 | 327 |
| 18 Apr 2024 | 19.38 | 19.47 | 19.32 | 21.95 | 21.95 | 14 |
| 17 Apr 2024 | 19.35 | 19.44 | 19.35 | 21.95 | 21.95 | 26 |
| 16 Apr 2024 | 19.73 | 19.82 | 19.72 | 21.95 | 21.95 | 415 |
| 15 Apr 2024 | 19.98 | 20.04 | 19.94 | 21.95 | 21.95 | 132 |
| 12 Apr 2024 | 19.83 | 19.83 | 19.49 | 21.95 | 21.95 | 43 |
| 11 Apr 2024 | 19.95 | 19.95 | 19.76 | 21.95 | 21.95 | 103 |
| 10 Apr 2024 | 19.94 | 19.96 | 19.76 | 21.95 | 21.95 | 3,097 |
| 09 Apr 2024 | 19.87 | 20.00 | 19.87 | 21.95 | 21.95 | 16 |
| 08 Apr 2024 | 19.63 | 19.81 | 19.63 | 21.95 | 21.95 | 35 |
| 05 Apr 2024 | 19.42 | 19.42 | 19.41 | 21.95 | 21.95 | 486 |
| 04 Apr 2024 | 19.97 | 19.99 | 19.97 | 21.95 | 21.95 | 56 |
| 03 Apr 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 02 Apr 2024 | 19.32 | 19.36 | 19.23 | 21.95 | 21.95 | 1,001 |
| 28 Mar 2024 | 19.49 | 19.55 | 19.37 | 21.95 | 21.95 | 297 |
| 27 Mar 2024 | 19.48 | 19.69 | 19.48 | 21.95 | 21.95 | 112 |
| 26 Mar 2024 | 19.41 | 19.41 | 19.33 | 21.95 | 21.95 | 178 |
| 25 Mar 2024 | 19.35 | 19.38 | 19.24 | 21.95 | 21.95 | 1,034 |
| 22 Mar 2024 | 19.34 | 19.55 | 19.34 | 21.95 | 21.95 | 1,243 |
| 21 Mar 2024 | 19.57 | 19.73 | 19.54 | 21.95 | 21.95 | 178 |
| 20 Mar 2024 | 19.85 | 19.87 | 19.61 | 21.95 | 21.95 | 2,365 |
| 19 Mar 2024 | 20.00 | 20.12 | 19.98 | 21.95 | 21.95 | 333 |
| 18 Mar 2024 | 20.28 | 20.29 | 20.03 | 21.95 | 21.95 | 83 |
| 15 Mar 2024 | 20.54 | 20.57 | 20.35 | 21.95 | 21.95 | 107 |
| 14 Mar 2024 | 20.90 | 20.90 | 20.84 | 21.95 | 21.95 | 169 |
| 13 Mar 2024 | 20.80 | 20.93 | 20.80 | 21.95 | 21.95 | 142 |
| 12 Mar 2024 | 20.65 | 20.67 | 20.56 | 21.95 | 21.95 | 36 |
| 11 Mar 2024 | 20.40 | 20.74 | 20.38 | 21.95 | 21.95 | 351 |
| 08 Mar 2024 | 20.20 | 20.34 | 20.20 | 21.95 | 21.95 | 9,399 |
| 07 Mar 2024 | 20.08 | 20.31 | 20.08 | 21.95 | 21.95 | 225 |
| 06 Mar 2024 | 19.76 | 19.79 | 19.62 | 21.95 | 21.95 | 12,745 |
| 05 Mar 2024 | 19.55 | 19.62 | 19.45 | 21.95 | 21.95 | 6,151 |
| 04 Mar 2024 | 19.55 | 19.66 | 19.55 | 21.95 | 21.95 | 5,822 |
| 01 Mar 2024 | 19.46 | 19.73 | 19.43 | 21.95 | 21.95 | 308 |
| 29 Feb 2024 | 19.41 | 19.41 | 19.24 | 21.95 | 21.95 | 11,752 |
| 28 Feb 2024 | 19.40 | 19.40 | 19.23 | 21.95 | 21.95 | 672 |
| 27 Feb 2024 | 19.55 | 19.55 | 19.43 | 21.95 | 21.95 | 16,586 |
| 26 Feb 2024 | 19.38 | 19.44 | 19.38 | 21.95 | 21.95 | 349 |
| 23 Feb 2024 | 19.44 | 19.49 | 19.44 | 21.95 | 21.95 | 284 |
| 22 Feb 2024 | 19.52 | 19.58 | 19.44 | 21.95 | 21.95 | 17,857 |
| 21 Feb 2024 | 19.09 | 19.15 | 18.92 | 21.95 | 21.95 | 6,520 |
| 20 Feb 2024 | 19.45 | 19.54 | 19.45 | 21.95 | 21.95 | 130 |
| 19 Feb 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 16 Feb 2024 | 19.56 | 19.62 | 19.53 | 21.95 | 21.95 | 7,230 |
| 15 Feb 2024 | 19.63 | 19.72 | 19.51 | 21.95 | 21.95 | 8,833 |
| 14 Feb 2024 | 19.24 | 19.39 | 19.21 | 21.95 | 21.95 | 13,779 |
| 13 Feb 2024 | 19.41 | 19.46 | 19.29 | 21.95 | 21.95 | 113 |
| 12 Feb 2024 | 19.90 | 20.00 | 19.82 | 21.95 | 21.95 | 1,298 |
| 09 Feb 2024 | 19.89 | 19.94 | 19.79 | 21.95 | 21.95 | 122 |
| 08 Feb 2024 | 19.77 | 19.77 | 19.66 | 21.95 | 21.95 | 2,674 |
| 07 Feb 2024 | 20.08 | 20.08 | 19.72 | 21.95 | 21.95 | 1,207 |
| 06 Feb 2024 | 20.18 | 20.44 | 20.18 | 21.95 | 21.95 | 3,811 |
| 05 Feb 2024 | 20.07 | 20.20 | 20.05 | 21.95 | 21.95 | 3,812 |
| 02 Feb 2024 | 20.26 | 20.26 | 20.14 | 21.95 | 21.95 | 230 |
| 01 Feb 2024 | 20.43 | 20.61 | 20.38 | 21.95 | 21.95 | 1,584 |
| 31 Jan 2024 | 20.72 | 20.88 | 20.55 | 21.95 | 21.95 | 6,359 |
| 30 Jan 2024 | 20.79 | 21.00 | 20.71 | 21.95 | 21.95 | 22,894 |
| 29 Jan 2024 | 20.40 | 20.95 | 20.24 | 21.95 | 21.95 | 23,046 |
| 26 Jan 2024 | 21.93 | 22.16 | 21.74 | 21.95 | 21.95 | 14,112 |
| 25 Jan 2024 | 22.06 | 22.16 | 22.06 | 21.95 | 21.95 | 7,328 |
| 24 Jan 2024 | 22.59 | 22.59 | 22.14 | 21.95 | 21.95 | 51 |
| 23 Jan 2024 | 22.56 | 22.62 | 22.37 | 21.95 | 21.95 | 11,491 |
| 22 Jan 2024 | 22.65 | 22.77 | 22.62 | 21.95 | 21.95 | 4,068 |
| 19 Jan 2024 | 22.44 | 22.54 | 22.35 | 21.95 | 21.95 | 7,971 |
| 18 Jan 2024 | 22.67 | 22.68 | 22.43 | 21.95 | 21.95 | 2,706 |
| 17 Jan 2024 | 22.45 | 22.47 | 22.35 | 21.95 | 21.95 | 314 |
| 16 Jan 2024 | 22.69 | 22.72 | 22.49 | 21.95 | 21.95 | 1,437 |
| 15 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 12 Jan 2024 | 23.26 | 23.26 | 23.11 | 21.95 | 21.95 | 2 |
| 11 Jan 2024 | 23.30 | 23.45 | 23.05 | 21.95 | 21.95 | 8,268 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.