The closing price for Koninklijke Philips NV ADR (PHG) in 2016 was $22.68, on December 30, 2016. It was up 28.2% for the year. The latest price is $22.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $22.62 | $22.72 | $22.57 | $22.68 | 1,537,400 |
December 29 2016 | $22.42 | $22.51 | $22.42 | $22.50 | 1,193,320 |
December 28 2016 | $22.40 | $22.44 | $22.35 | $22.38 | 2,123,577 |
December 27 2016 | $22.50 | $22.54 | $22.49 | $22.51 | 757,644 |
December 23 2016 | $22.44 | $22.51 | $22.39 | $22.48 | 1,195,047 |
December 22 2016 | $22.43 | $22.48 | $22.36 | $22.42 | 2,533,106 |
December 21 2016 | $22.20 | $22.31 | $22.19 | $22.26 | 1,682,672 |
December 20 2016 | $21.86 | $22.21 | $21.84 | $22.13 | 1,749,086 |
December 19 2016 | $21.83 | $22.08 | $21.80 | $21.96 | 3,154,671 |
December 16 2016 | $21.72 | $21.87 | $21.65 | $21.74 | 2,947,387 |
December 15 2016 | $21.79 | $21.93 | $21.77 | $21.87 | 968,541 |
December 14 2016 | $22.21 | $22.23 | $21.87 | $21.90 | 1,081,953 |
December 13 2016 | $22.13 | $22.24 | $22.13 | $22.15 | 926,574 |
December 12 2016 | $21.98 | $22.14 | $21.97 | $22.14 | 966,488 |
December 09 2016 | $21.70 | $22.06 | $21.70 | $22.05 | 1,531,519 |
December 08 2016 | $22.05 | $22.07 | $21.93 | $21.97 | 1,431,600 |
December 07 2016 | $21.85 | $22.19 | $21.81 | $22.16 | 1,558,989 |
December 06 2016 | $21.42 | $21.70 | $21.41 | $21.68 | 996,543 |
December 05 2016 | $21.35 | $21.49 | $21.29 | $21.43 | 1,518,931 |
December 02 2016 | $20.98 | $21.13 | $20.91 | $20.93 | 1,934,547 |
December 01 2016 | $21.27 | $21.35 | $21.19 | $21.25 | 1,690,966 |
November 30 2016 | $21.35 | $21.39 | $21.20 | $21.22 | 1,798,918 |
November 29 2016 | $21.44 | $21.66 | $21.40 | $21.61 | 1,342,665 |
November 28 2016 | $21.34 | $21.38 | $21.22 | $21.25 | 1,409,614 |
November 25 2016 | $21.71 | $21.73 | $21.67 | $21.73 | 555,941 |
Daily pricing data for Koninklijke Philips NV ADR dates back to 11/5/1984, and may be incomplete.
