The closing price for Koninklijke Philips NV ADR (PHG) in 2016 was $23.51, on December 30, 2016. It was up 28.2% for the year. The latest price is $23.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $23.45 | $23.55 | $23.40 | $23.51 | 1,537,400 |
December 29 2016 | $23.25 | $23.34 | $23.24 | $23.32 | 1,193,320 |
December 28 2016 | $23.22 | $23.26 | $23.17 | $23.20 | 2,123,577 |
December 27 2016 | $23.32 | $23.37 | $23.31 | $23.34 | 757,644 |
December 23 2016 | $23.26 | $23.34 | $23.21 | $23.31 | 1,195,047 |
December 22 2016 | $23.25 | $23.31 | $23.18 | $23.25 | 2,533,106 |
December 21 2016 | $23.01 | $23.13 | $23.00 | $23.08 | 1,682,672 |
December 20 2016 | $22.66 | $23.02 | $22.65 | $22.94 | 1,749,086 |
December 19 2016 | $22.63 | $22.89 | $22.60 | $22.76 | 3,154,671 |
December 16 2016 | $22.52 | $22.67 | $22.45 | $22.54 | 2,947,387 |
December 15 2016 | $22.59 | $22.74 | $22.57 | $22.67 | 968,541 |
December 14 2016 | $23.02 | $23.05 | $22.67 | $22.70 | 1,081,953 |
December 13 2016 | $22.95 | $23.05 | $22.94 | $22.96 | 926,574 |
December 12 2016 | $22.78 | $22.95 | $22.78 | $22.95 | 966,488 |
December 09 2016 | $22.49 | $22.87 | $22.49 | $22.86 | 1,531,519 |
December 08 2016 | $22.86 | $22.88 | $22.73 | $22.78 | 1,431,600 |
December 07 2016 | $22.65 | $23.01 | $22.62 | $22.97 | 1,558,989 |
December 06 2016 | $22.21 | $22.50 | $22.20 | $22.48 | 996,543 |
December 05 2016 | $22.14 | $22.28 | $22.07 | $22.22 | 1,518,931 |
December 02 2016 | $21.75 | $21.90 | $21.68 | $21.70 | 1,934,547 |
December 01 2016 | $22.05 | $22.13 | $21.97 | $22.03 | 1,690,966 |
November 30 2016 | $22.14 | $22.18 | $21.98 | $22.00 | 1,798,918 |
November 29 2016 | $22.23 | $22.45 | $22.18 | $22.40 | 1,342,665 |
November 28 2016 | $22.12 | $22.17 | $22.00 | $22.03 | 1,409,614 |
November 25 2016 | $22.51 | $22.53 | $22.47 | $22.53 | 555,941 |
Daily pricing data for Koninklijke Philips NV ADR dates back to 11/5/1984, and may be incomplete.
