NYSE - Delayed Quote • USD
Koninklijke Philips N.V. (PHG)
At close: 4:00 PM EDT
After hours: 4:07 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.72 | 20.77 | 20.58 | 20.72 | 20.72 | 595,782 |
Apr 24, 2024 | 20.99 | 21.01 | 20.84 | 20.97 | 20.97 | 654,500 |
Apr 23, 2024 | 20.72 | 21.04 | 20.63 | 21.01 | 21.01 | 1,953,000 |
Apr 22, 2024 | 20.30 | 20.68 | 20.28 | 20.61 | 20.61 | 1,558,900 |
Apr 19, 2024 | 20.03 | 20.14 | 19.95 | 19.98 | 19.98 | 544,900 |
Apr 18, 2024 | 20.06 | 20.15 | 19.93 | 19.98 | 19.98 | 505,100 |
Apr 17, 2024 | 20.01 | 20.22 | 19.91 | 20.15 | 20.15 | 788,900 |
Apr 16, 2024 | 20.43 | 20.45 | 20.25 | 20.33 | 20.33 | 737,400 |
Apr 15, 2024 | 20.66 | 20.71 | 20.34 | 20.41 | 20.41 | 1,194,900 |
Apr 12, 2024 | 20.53 | 20.55 | 20.05 | 20.06 | 20.06 | 803,900 |
Apr 11, 2024 | 20.67 | 20.68 | 20.35 | 20.60 | 20.60 | 725,200 |
Apr 10, 2024 | 20.59 | 20.67 | 20.31 | 20.43 | 20.43 | 1,239,500 |
Apr 9, 2024 | 20.57 | 20.73 | 20.51 | 20.64 | 20.64 | 1,133,000 |
Apr 8, 2024 | 20.31 | 20.60 | 20.30 | 20.45 | 20.45 | 626,300 |
Apr 5, 2024 | 20.09 | 20.20 | 20.02 | 20.08 | 20.08 | 988,200 |
Apr 4, 2024 | 20.65 | 20.70 | 20.36 | 20.36 | 20.36 | 1,165,500 |
Apr 3, 2024 | 20.15 | 20.43 | 20.11 | 20.42 | 20.42 | 886,200 |
Apr 2, 2024 | 19.99 | 20.05 | 19.88 | 19.92 | 19.92 | 854,600 |
Apr 1, 2024 | 20.04 | 20.07 | 19.75 | 19.83 | 19.83 | 562,200 |
Mar 28, 2024 | 20.18 | 20.25 | 19.99 | 20.00 | 20.00 | 924,300 |
Mar 27, 2024 | 20.15 | 20.41 | 20.15 | 20.33 | 20.33 | 785,700 |
Mar 26, 2024 | 20.07 | 20.10 | 19.95 | 20.04 | 20.04 | 652,000 |
Mar 25, 2024 | 19.99 | 20.06 | 19.86 | 19.89 | 19.89 | 692,000 |
Mar 22, 2024 | 20.12 | 20.26 | 19.98 | 20.00 | 20.00 | 973,300 |
Mar 21, 2024 | 20.23 | 20.48 | 20.20 | 20.37 | 20.37 | 1,032,900 |
Mar 20, 2024 | 20.55 | 20.62 | 20.27 | 20.61 | 20.61 | 979,700 |
Mar 19, 2024 | 20.69 | 20.86 | 20.64 | 20.80 | 20.80 | 524,000 |
Mar 18, 2024 | 20.97 | 20.98 | 20.66 | 20.67 | 20.67 | 822,000 |
Mar 15, 2024 | 21.23 | 21.28 | 20.99 | 21.06 | 21.06 | 710,400 |
Mar 14, 2024 | 21.60 | 21.63 | 21.38 | 21.45 | 21.45 | 1,011,400 |
Mar 13, 2024 | 21.51 | 21.66 | 21.50 | 21.56 | 21.56 | 798,300 |
Mar 12, 2024 | 21.40 | 21.41 | 21.24 | 21.35 | 21.35 | 637,900 |
Mar 11, 2024 | 21.12 | 21.45 | 21.04 | 21.41 | 21.41 | 823,400 |
Mar 8, 2024 | 20.89 | 21.05 | 20.81 | 20.84 | 20.84 | 579,900 |
Mar 7, 2024 | 20.77 | 21.06 | 20.77 | 20.94 | 20.94 | 931,600 |
Mar 6, 2024 | 20.44 | 20.49 | 20.33 | 20.41 | 20.41 | 545,700 |
Mar 5, 2024 | 20.21 | 20.32 | 20.19 | 20.23 | 20.23 | 1,110,600 |
Mar 4, 2024 | 20.22 | 20.35 | 20.19 | 20.34 | 20.34 | 810,900 |
Mar 1, 2024 | 20.16 | 20.41 | 20.05 | 20.33 | 20.33 | 926,900 |
Feb 29, 2024 | 20.07 | 20.07 | 19.88 | 20.05 | 20.05 | 917,400 |
Feb 28, 2024 | 20.06 | 20.08 | 19.86 | 19.89 | 19.89 | 1,111,400 |
Feb 27, 2024 | 20.20 | 20.24 | 20.14 | 20.17 | 20.17 | 517,000 |
Feb 26, 2024 | 20.05 | 20.14 | 20.02 | 20.08 | 20.08 | 1,033,600 |
Feb 23, 2024 | 20.09 | 20.21 | 20.07 | 20.12 | 20.12 | 1,213,800 |
Feb 22, 2024 | 20.18 | 20.31 | 20.07 | 20.26 | 20.26 | 932,900 |
Feb 21, 2024 | 19.68 | 19.91 | 19.55 | 19.87 | 19.87 | 1,421,800 |
Feb 20, 2024 | 20.12 | 20.23 | 20.08 | 20.16 | 20.16 | 731,200 |
Feb 16, 2024 | 20.22 | 20.42 | 20.17 | 20.31 | 20.31 | 682,700 |
Feb 15, 2024 | 20.30 | 20.45 | 20.15 | 20.41 | 20.41 | 1,071,500 |
Feb 14, 2024 | 19.97 | 20.08 | 19.85 | 20.07 | 20.07 | 6,605,100 |
Feb 13, 2024 | 20.08 | 20.17 | 19.93 | 20.04 | 20.04 | 775,200 |
Feb 12, 2024 | 20.58 | 20.71 | 20.49 | 20.65 | 20.65 | 673,200 |
Feb 9, 2024 | 20.57 | 20.64 | 20.43 | 20.60 | 20.60 | 611,600 |
Feb 8, 2024 | 20.45 | 20.52 | 20.33 | 20.50 | 20.50 | 726,800 |
Feb 7, 2024 | 20.74 | 20.77 | 20.36 | 20.40 | 20.40 | 1,054,400 |
Feb 6, 2024 | 20.85 | 21.21 | 20.85 | 21.20 | 21.20 | 3,011,900 |
Feb 5, 2024 | 20.74 | 20.98 | 20.70 | 20.90 | 20.90 | 762,600 |
Feb 2, 2024 | 20.93 | 20.98 | 20.76 | 20.93 | 20.93 | 929,200 |
Feb 1, 2024 | 21.12 | 21.37 | 21.04 | 21.34 | 21.34 | 992,400 |
Jan 31, 2024 | 21.41 | 21.61 | 21.13 | 21.13 | 21.13 | 971,100 |
Jan 30, 2024 | 21.50 | 21.55 | 21.37 | 21.43 | 21.43 | 1,149,700 |
Jan 29, 2024 | 21.20 | 21.74 | 20.91 | 21.53 | 21.53 | 3,315,700 |
Jan 26, 2024 | 22.67 | 22.92 | 22.62 | 22.76 | 22.76 | 1,256,800 |
Jan 25, 2024 | 22.84 | 22.97 | 22.73 | 22.95 | 22.95 | 1,060,200 |
Jan 24, 2024 | 23.32 | 23.39 | 22.84 | 22.84 | 22.84 | 685,300 |
Jan 23, 2024 | 23.33 | 23.35 | 23.10 | 23.24 | 23.24 | 525,300 |
Jan 22, 2024 | 23.41 | 23.56 | 23.38 | 23.47 | 23.47 | 498,100 |
Jan 19, 2024 | 23.16 | 23.33 | 23.06 | 23.31 | 23.31 | 750,700 |
Jan 18, 2024 | 23.40 | 23.47 | 23.16 | 23.38 | 23.38 | 616,400 |
Jan 17, 2024 | 23.22 | 23.30 | 23.11 | 23.25 | 23.25 | 515,100 |
Jan 16, 2024 | 23.45 | 23.50 | 23.19 | 23.33 | 23.33 | 997,500 |
Jan 12, 2024 | 24.00 | 24.18 | 23.88 | 23.92 | 23.92 | 455,200 |
Jan 11, 2024 | 24.10 | 24.27 | 23.82 | 24.03 | 24.03 | 1,100,100 |
Jan 10, 2024 | 23.80 | 24.15 | 23.78 | 24.13 | 24.13 | 989,500 |
Jan 9, 2024 | 23.90 | 24.10 | 23.90 | 23.92 | 23.92 | 909,100 |
Jan 8, 2024 | 23.88 | 24.23 | 23.85 | 24.19 | 24.19 | 994,500 |
Jan 5, 2024 | 23.40 | 23.65 | 23.32 | 23.49 | 23.49 | 649,200 |
Jan 4, 2024 | 23.10 | 23.34 | 23.08 | 23.27 | 23.27 | 763,100 |
Jan 3, 2024 | 22.71 | 22.85 | 22.56 | 22.67 | 22.67 | 893,700 |
Jan 2, 2024 | 23.21 | 23.36 | 23.14 | 23.22 | 23.22 | 853,300 |
Dec 29, 2023 | 23.30 | 23.37 | 23.18 | 23.33 | 23.33 | 604,600 |
Dec 28, 2023 | 23.29 | 23.46 | 23.29 | 23.38 | 23.38 | 576,600 |
Dec 27, 2023 | 23.17 | 23.28 | 23.11 | 23.26 | 23.26 | 459,800 |
Dec 26, 2023 | 23.05 | 23.16 | 23.03 | 23.14 | 23.14 | 411,100 |
Dec 22, 2023 | 22.96 | 23.15 | 22.96 | 23.03 | 23.03 | 727,100 |
Dec 21, 2023 | 22.91 | 22.91 | 22.64 | 22.89 | 22.89 | 1,391,400 |
Dec 20, 2023 | 23.22 | 23.43 | 22.96 | 22.97 | 22.97 | 1,066,300 |
Dec 19, 2023 | 23.03 | 23.49 | 23.03 | 23.40 | 23.40 | 1,087,700 |
Dec 18, 2023 | 22.41 | 22.62 | 22.21 | 22.56 | 22.56 | 1,711,700 |
Dec 15, 2023 | 22.07 | 22.15 | 21.76 | 21.86 | 21.86 | 1,151,100 |
Dec 14, 2023 | 22.00 | 22.33 | 21.96 | 22.20 | 22.20 | 1,492,000 |
Dec 13, 2023 | 20.50 | 20.99 | 20.49 | 20.96 | 20.96 | 671,500 |
Dec 12, 2023 | 20.24 | 20.33 | 20.18 | 20.30 | 20.30 | 613,900 |
Dec 11, 2023 | 19.97 | 20.15 | 19.97 | 20.09 | 20.09 | 659,800 |
Dec 8, 2023 | 20.10 | 20.33 | 20.07 | 20.17 | 20.17 | 901,000 |
Dec 7, 2023 | 19.63 | 19.80 | 19.60 | 19.75 | 19.75 | 693,900 |
Dec 6, 2023 | 19.50 | 19.82 | 19.49 | 19.66 | 19.66 | 1,223,800 |
Dec 5, 2023 | 19.96 | 20.02 | 19.87 | 19.92 | 19.92 | 778,900 |
Dec 4, 2023 | 20.30 | 20.45 | 20.30 | 20.38 | 20.38 | 878,200 |
Dec 1, 2023 | 20.21 | 20.55 | 20.19 | 20.54 | 20.54 | 780,700 |
Nov 30, 2023 | 20.39 | 20.49 | 20.23 | 20.42 | 20.42 | 1,198,500 |
Nov 29, 2023 | 20.50 | 20.77 | 20.36 | 20.65 | 20.65 | 1,711,500 |
Nov 28, 2023 | 21.32 | 21.44 | 21.11 | 21.15 | 21.15 | 1,307,800 |
Nov 27, 2023 | 21.37 | 21.52 | 21.34 | 21.47 | 21.47 | 666,800 |
Nov 24, 2023 | 21.25 | 21.41 | 21.25 | 21.35 | 21.35 | 387,700 |
Nov 22, 2023 | 21.18 | 21.21 | 21.09 | 21.18 | 21.18 | 766,900 |
Nov 21, 2023 | 21.12 | 21.16 | 21.07 | 21.12 | 21.12 | 699,100 |
Nov 20, 2023 | 20.98 | 21.22 | 20.97 | 21.19 | 21.19 | 586,600 |
Nov 17, 2023 | 21.19 | 21.20 | 21.02 | 21.14 | 21.14 | 608,200 |
Nov 16, 2023 | 20.87 | 21.00 | 20.83 | 20.92 | 20.92 | 996,900 |
Nov 15, 2023 | 20.95 | 21.09 | 20.89 | 20.96 | 20.96 | 841,500 |
Nov 14, 2023 | 20.69 | 20.86 | 20.67 | 20.82 | 20.82 | 790,800 |
Nov 13, 2023 | 19.74 | 20.02 | 19.71 | 19.96 | 19.96 | 617,200 |
Nov 10, 2023 | 19.67 | 19.82 | 19.49 | 19.79 | 19.79 | 571,100 |
Nov 9, 2023 | 19.91 | 19.92 | 19.68 | 19.70 | 19.70 | 626,900 |
Nov 8, 2023 | 20.12 | 20.14 | 19.86 | 19.96 | 19.96 | 584,700 |
Nov 7, 2023 | 20.04 | 20.15 | 19.97 | 20.06 | 20.06 | 547,800 |
Nov 6, 2023 | 20.12 | 20.20 | 20.02 | 20.08 | 20.08 | 1,513,200 |
Nov 3, 2023 | 20.40 | 20.64 | 20.38 | 20.55 | 20.55 | 1,217,500 |
Nov 2, 2023 | 20.25 | 20.32 | 19.99 | 20.18 | 20.18 | 1,048,300 |
Nov 1, 2023 | 19.18 | 19.45 | 19.13 | 19.45 | 19.45 | 1,094,600 |
Oct 31, 2023 | 18.88 | 19.01 | 18.79 | 18.96 | 18.96 | 817,700 |
Oct 30, 2023 | 18.77 | 18.82 | 18.47 | 18.61 | 18.61 | 798,400 |
Oct 27, 2023 | 18.80 | 18.81 | 18.45 | 18.50 | 18.50 | 944,600 |
Oct 26, 2023 | 18.26 | 18.32 | 18.06 | 18.22 | 18.22 | 1,068,500 |
Oct 25, 2023 | 18.53 | 18.55 | 18.21 | 18.22 | 18.22 | 1,955,400 |
Oct 24, 2023 | 18.74 | 18.85 | 18.67 | 18.81 | 18.81 | 1,018,300 |
Oct 23, 2023 | 18.46 | 18.98 | 18.31 | 18.83 | 18.83 | 2,229,000 |
Oct 20, 2023 | 18.23 | 18.48 | 18.22 | 18.25 | 18.25 | 1,894,700 |
Oct 19, 2023 | 18.47 | 18.60 | 18.30 | 18.32 | 18.32 | 1,370,300 |
Oct 18, 2023 | 18.60 | 18.73 | 18.48 | 18.54 | 18.54 | 1,550,400 |
Oct 17, 2023 | 18.75 | 19.18 | 18.72 | 19.02 | 19.02 | 1,076,000 |
Oct 16, 2023 | 18.93 | 19.14 | 18.83 | 19.00 | 19.00 | 990,100 |
Oct 13, 2023 | 18.76 | 18.86 | 18.70 | 18.82 | 18.82 | 1,443,800 |
Oct 12, 2023 | 19.20 | 19.26 | 18.92 | 18.94 | 18.94 | 1,725,300 |
Oct 11, 2023 | 19.32 | 19.34 | 18.98 | 19.14 | 19.14 | 1,687,600 |
Oct 10, 2023 | 18.90 | 19.11 | 18.89 | 19.08 | 19.08 | 1,075,200 |
Oct 9, 2023 | 18.46 | 18.67 | 18.43 | 18.64 | 18.64 | 1,006,200 |
Oct 6, 2023 | 17.85 | 18.36 | 17.75 | 18.29 | 18.29 | 2,629,900 |
Oct 5, 2023 | 19.60 | 19.76 | 19.48 | 19.71 | 19.71 | 900,500 |
Oct 4, 2023 | 19.57 | 19.62 | 19.32 | 19.60 | 19.60 | 637,400 |
Oct 3, 2023 | 19.46 | 19.58 | 19.38 | 19.48 | 19.48 | 725,400 |
Oct 2, 2023 | 19.75 | 19.76 | 19.54 | 19.70 | 19.70 | 687,600 |
Sep 29, 2023 | 20.18 | 20.18 | 19.86 | 19.94 | 19.94 | 902,800 |
Sep 28, 2023 | 19.82 | 20.09 | 19.73 | 19.97 | 19.97 | 1,712,300 |
Sep 27, 2023 | 20.46 | 20.52 | 19.94 | 20.17 | 20.17 | 2,319,300 |
Sep 26, 2023 | 20.64 | 20.75 | 20.48 | 20.50 | 20.50 | 755,500 |
Sep 25, 2023 | 20.49 | 20.49 | 20.28 | 20.48 | 20.48 | 1,075,800 |
Sep 22, 2023 | 20.60 | 20.70 | 20.53 | 20.59 | 20.59 | 523,900 |
Sep 21, 2023 | 20.93 | 20.96 | 20.52 | 20.52 | 20.52 | 1,005,300 |
Sep 20, 2023 | 21.48 | 21.54 | 21.18 | 21.21 | 21.21 | 860,200 |
Sep 19, 2023 | 21.30 | 21.38 | 21.23 | 21.34 | 21.34 | 612,700 |
Sep 18, 2023 | 21.36 | 21.42 | 21.25 | 21.38 | 21.38 | 426,600 |
Sep 15, 2023 | 21.35 | 21.51 | 21.33 | 21.42 | 21.42 | 1,519,600 |
Sep 14, 2023 | 21.15 | 21.42 | 21.07 | 21.42 | 21.42 | 1,162,000 |
Sep 13, 2023 | 21.15 | 21.40 | 21.13 | 21.31 | 21.31 | 1,080,700 |
Sep 12, 2023 | 21.43 | 21.47 | 21.29 | 21.36 | 21.36 | 1,304,800 |
Sep 11, 2023 | 21.31 | 21.67 | 21.29 | 21.63 | 21.63 | 1,673,000 |
Sep 8, 2023 | 20.90 | 21.03 | 20.78 | 20.81 | 20.81 | 2,634,100 |
Sep 7, 2023 | 21.13 | 21.40 | 21.04 | 21.33 | 21.33 | 2,763,700 |
Sep 6, 2023 | 21.54 | 21.58 | 21.34 | 21.55 | 21.55 | 891,300 |
Sep 5, 2023 | 21.84 | 21.85 | 21.62 | 21.73 | 21.73 | 769,600 |
Sep 1, 2023 | 22.34 | 22.36 | 21.85 | 21.88 | 21.88 | 1,590,300 |
Aug 31, 2023 | 22.56 | 22.59 | 22.32 | 22.33 | 22.33 | 1,237,600 |
Aug 30, 2023 | 22.66 | 22.71 | 22.58 | 22.60 | 22.60 | 468,700 |
Aug 29, 2023 | 22.20 | 22.58 | 22.19 | 22.56 | 22.56 | 408,200 |
Aug 28, 2023 | 22.09 | 22.13 | 21.94 | 22.01 | 22.01 | 432,500 |
Aug 25, 2023 | 22.10 | 22.16 | 21.83 | 22.03 | 22.03 | 460,100 |
Aug 24, 2023 | 22.17 | 22.28 | 21.87 | 21.89 | 21.89 | 735,000 |
Aug 23, 2023 | 22.07 | 22.23 | 22.05 | 22.20 | 22.20 | 970,800 |
Aug 22, 2023 | 22.43 | 22.43 | 22.29 | 22.35 | 22.35 | 700,000 |
Aug 21, 2023 | 22.45 | 22.52 | 22.30 | 22.47 | 22.47 | 752,800 |
Aug 18, 2023 | 22.03 | 22.20 | 21.93 | 22.20 | 22.20 | 752,100 |
Aug 17, 2023 | 22.66 | 22.66 | 22.19 | 22.19 | 22.19 | 1,579,300 |
Aug 16, 2023 | 21.51 | 21.58 | 21.37 | 21.38 | 21.38 | 1,081,300 |
Aug 15, 2023 | 21.20 | 21.26 | 20.98 | 21.01 | 21.01 | 950,500 |
Aug 14, 2023 | 20.78 | 21.06 | 20.65 | 21.03 | 21.03 | 847,300 |
Aug 11, 2023 | 20.35 | 20.41 | 20.17 | 20.26 | 20.26 | 537,600 |
Aug 10, 2023 | 20.68 | 20.80 | 20.47 | 20.50 | 20.50 | 582,300 |
Aug 9, 2023 | 20.47 | 20.55 | 20.40 | 20.42 | 20.42 | 503,000 |
Aug 8, 2023 | 20.41 | 20.41 | 20.18 | 20.40 | 20.40 | 548,500 |
Aug 7, 2023 | 20.69 | 20.79 | 20.62 | 20.79 | 20.79 | 372,400 |
Aug 4, 2023 | 20.59 | 20.88 | 20.57 | 20.64 | 20.64 | 1,048,400 |
Aug 3, 2023 | 20.29 | 20.64 | 20.23 | 20.56 | 20.56 | 848,100 |
Aug 2, 2023 | 20.33 | 20.42 | 20.14 | 20.31 | 20.31 | 796,500 |
Aug 1, 2023 | 20.61 | 20.73 | 20.57 | 20.62 | 20.62 | 761,100 |
Jul 31, 2023 | 20.99 | 21.01 | 20.62 | 20.71 | 20.71 | 1,016,200 |
Jul 28, 2023 | 20.85 | 20.96 | 20.78 | 20.88 | 20.88 | 761,800 |
Jul 27, 2023 | 21.07 | 21.12 | 20.55 | 20.60 | 20.60 | 1,091,800 |
Jul 26, 2023 | 20.52 | 20.96 | 20.46 | 20.89 | 20.89 | 1,510,700 |
Jul 25, 2023 | 21.64 | 21.70 | 21.28 | 21.49 | 21.49 | 1,471,400 |
Jul 24, 2023 | 21.65 | 21.91 | 21.49 | 21.51 | 21.51 | 2,777,300 |
Jul 21, 2023 | 22.94 | 23.30 | 22.83 | 23.05 | 23.05 | 2,200,300 |
Jul 20, 2023 | 23.12 | 23.20 | 22.99 | 23.09 | 23.09 | 918,500 |
Jul 19, 2023 | 23.10 | 23.20 | 22.82 | 22.96 | 22.96 | 703,900 |
Jul 18, 2023 | 22.95 | 23.07 | 22.87 | 23.00 | 23.00 | 1,113,300 |
Jul 17, 2023 | 22.70 | 22.84 | 22.63 | 22.80 | 22.80 | 956,500 |
Jul 14, 2023 | 22.82 | 22.98 | 22.71 | 22.73 | 22.73 | 926,700 |
Jul 13, 2023 | 22.68 | 22.80 | 22.61 | 22.77 | 22.77 | 1,157,900 |
Jul 12, 2023 | 22.42 | 22.59 | 22.31 | 22.45 | 22.45 | 1,557,200 |
Jul 11, 2023 | 21.65 | 21.82 | 21.62 | 21.81 | 21.81 | 566,500 |
Jul 10, 2023 | 21.59 | 21.75 | 21.57 | 21.69 | 21.69 | 847,300 |
Jul 7, 2023 | 21.43 | 21.63 | 21.41 | 21.44 | 21.44 | 752,500 |
Jul 6, 2023 | 20.89 | 21.08 | 20.65 | 21.05 | 21.05 | 1,132,400 |
Jul 5, 2023 | 21.48 | 21.49 | 21.29 | 21.42 | 21.42 | 639,600 |
Jul 3, 2023 | 21.47 | 21.53 | 21.37 | 21.48 | 21.48 | 571,100 |
Jun 30, 2023 | 21.70 | 21.76 | 21.57 | 21.69 | 21.69 | 1,058,600 |
Jun 29, 2023 | 21.14 | 21.22 | 21.03 | 21.10 | 21.10 | 711,400 |
Jun 28, 2023 | 20.94 | 21.06 | 20.83 | 21.03 | 21.03 | 940,000 |
Jun 27, 2023 | 20.82 | 20.97 | 20.64 | 20.95 | 20.95 | 617,500 |
Jun 26, 2023 | 20.59 | 20.64 | 20.48 | 20.58 | 20.58 | 685,700 |
Jun 23, 2023 | 20.24 | 20.43 | 20.19 | 20.33 | 20.33 | 646,900 |
Jun 22, 2023 | 20.36 | 20.47 | 20.33 | 20.45 | 20.45 | 575,800 |
Jun 21, 2023 | 20.19 | 20.31 | 20.11 | 20.25 | 20.25 | 704,400 |
Jun 20, 2023 | 20.34 | 20.42 | 20.22 | 20.34 | 20.34 | 698,300 |
Jun 16, 2023 | 20.65 | 20.73 | 20.29 | 20.41 | 20.41 | 972,900 |
Jun 15, 2023 | 20.34 | 20.52 | 20.23 | 20.49 | 20.49 | 850,700 |
Jun 14, 2023 | 20.02 | 20.23 | 19.93 | 19.97 | 19.97 | 997,800 |
Jun 13, 2023 | 19.86 | 19.88 | 19.70 | 19.77 | 19.77 | 850,400 |
Jun 12, 2023 | 19.93 | 20.05 | 19.72 | 19.90 | 19.90 | 865,300 |
Jun 9, 2023 | 19.64 | 19.66 | 19.52 | 19.54 | 19.54 | 805,200 |
Jun 8, 2023 | 19.49 | 19.55 | 19.39 | 19.53 | 19.53 | 712,200 |
Jun 7, 2023 | 19.27 | 19.33 | 19.02 | 19.18 | 19.18 | 835,300 |
Jun 6, 2023 | 19.28 | 19.39 | 19.24 | 19.35 | 19.35 | 747,100 |
Jun 5, 2023 | 19.29 | 19.35 | 19.21 | 19.32 | 19.32 | 699,600 |
Jun 2, 2023 | 19.47 | 19.50 | 19.39 | 19.47 | 19.47 | 749,700 |
Jun 1, 2023 | 18.88 | 19.13 | 18.85 | 19.09 | 19.09 | 675,500 |
May 31, 2023 | 19.19 | 19.20 | 18.72 | 18.88 | 18.88 | 1,154,300 |
May 30, 2023 | 19.63 | 19.76 | 19.45 | 19.56 | 19.56 | 936,000 |
May 26, 2023 | 19.42 | 19.51 | 19.39 | 19.47 | 19.47 | 766,600 |
May 25, 2023 | 19.14 | 19.19 | 19.02 | 19.13 | 19.13 | 1,098,000 |
May 24, 2023 | 19.68 | 19.68 | 19.44 | 19.49 | 19.49 | 986,500 |
May 23, 2023 | 20.06 | 20.14 | 19.83 | 19.87 | 19.87 | 708,700 |
May 22, 2023 | 20.05 | 20.28 | 20.03 | 20.19 | 20.19 | 712,800 |
May 19, 2023 | 20.48 | 20.59 | 20.27 | 20.31 | 20.31 | 907,700 |
May 18, 2023 | 20.45 | 20.47 | 20.22 | 20.39 | 20.39 | 765,600 |
May 17, 2023 | 20.61 | 20.75 | 20.52 | 20.74 | 20.74 | 890,800 |
May 16, 2023 | 20.69 | 20.73 | 20.57 | 20.63 | 20.63 | 887,300 |
May 15, 2023 | 20.60 | 20.81 | 20.60 | 20.77 | 20.77 | 2,017,200 |
May 12, 2023 | 20.46 | 20.50 | 20.34 | 20.48 | 20.48 | 615,700 |
May 11, 2023 | 20.72 | 20.79 | 20.63 | 20.73 | 20.73 | 766,100 |
May 10, 2023 | 21.12 | 21.23 | 21.00 | 21.17 | 21.17 | 1,226,400 |
May 9, 2023 | 20.69 | 20.80 | 20.65 | 20.75 | 20.75 | 617,300 |
May 8, 2023 | 20.97 | 20.98 | 20.83 | 20.92 | 20.92 | 971,300 |
May 5, 2023 | 21.03 | 21.20 | 20.95 | 21.15 | 21.15 | 848,300 |
May 4, 2023 | 20.80 | 20.91 | 20.71 | 20.81 | 20.81 | 1,219,900 |
May 3, 2023 | 20.85 | 21.20 | 20.83 | 20.87 | 20.87 | 1,156,000 |
May 2, 2023 | 20.82 | 20.97 | 20.76 | 20.96 | 20.96 | 1,835,000 |
May 1, 2023 | 21.00 | 21.12 | 20.80 | 20.83 | 20.83 | 834,200 |
Apr 28, 2023 | 21.07 | 21.14 | 20.96 | 21.12 | 21.12 | 1,146,700 |
Apr 27, 2023 | 20.97 | 21.18 | 20.85 | 21.18 | 21.18 | 1,257,000 |
Apr 26, 2023 | 20.99 | 21.03 | 20.85 | 20.89 | 20.89 | 1,566,100 |
Related Tickers
SNN Smith & Nephew plc
23.88
-2.81%
PODD Insulet Corporation
164.17
-1.84%
EW Edwards Lifesciences Corporation
88.01
-0.68%
MASI Masimo Corporation
135.24
-0.50%
BIO Bio-Rad Laboratories, Inc.
275.60
-0.94%
QDEL QuidelOrtho Corporation
39.69
-2.77%
NARI Inari Medical, Inc.
38.07
-0.29%
IART Integra LifeSciences Holdings Corporation
28.41
-3.30%
DXCM DexCom, Inc.
138.01
+0.10%
ZBH Zimmer Biomet Holdings, Inc.
119.75
-1.17%