The closing price for Koninklijke Philips NV ADR (PHG) in 2016 was $24.38, on December 30, 2016. It was up 27.7% for the year. The latest price is $26.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $24.32 | $24.43 | $24.27 | $24.38 | 1,394,800 |
December 29 2016 | $24.11 | $24.21 | $24.10 | $24.19 | 1,082,400 |
December 28 2016 | $24.09 | $24.13 | $24.03 | $24.06 | 1,926,500 |
December 27 2016 | $24.19 | $24.24 | $24.18 | $24.21 | 687,300 |
December 23 2016 | $24.13 | $24.21 | $24.07 | $24.17 | 1,084,200 |
December 22 2016 | $24.12 | $24.17 | $24.05 | $24.11 | 2,298,100 |
December 21 2016 | $23.87 | $23.99 | $23.85 | $23.93 | 1,526,600 |
December 20 2016 | $23.50 | $23.88 | $23.49 | $23.79 | 1,586,800 |
December 19 2016 | $23.47 | $23.74 | $23.44 | $23.61 | 2,862,000 |
December 16 2016 | $23.35 | $23.52 | $23.28 | $23.38 | 2,673,900 |
December 15 2016 | $23.43 | $23.58 | $23.41 | $23.51 | 878,700 |
December 14 2016 | $23.88 | $23.90 | $23.52 | $23.54 | 981,600 |
December 13 2016 | $23.80 | $23.91 | $23.79 | $23.82 | 840,600 |
December 12 2016 | $23.63 | $23.81 | $23.62 | $23.81 | 876,800 |
December 09 2016 | $23.33 | $23.72 | $23.33 | $23.71 | 1,389,400 |
December 08 2016 | $23.71 | $23.74 | $23.58 | $23.62 | 1,298,800 |
December 07 2016 | $23.50 | $23.86 | $23.46 | $23.82 | 1,413,500 |
December 06 2016 | $23.03 | $23.34 | $23.03 | $23.31 | 904,100 |
December 05 2016 | $22.96 | $23.11 | $22.89 | $23.04 | 1,378,000 |
December 02 2016 | $22.56 | $22.71 | $22.48 | $22.51 | 1,755,100 |
December 01 2016 | $22.87 | $22.95 | $22.79 | $22.85 | 1,534,100 |
November 30 2016 | $22.96 | $23.00 | $22.79 | $22.82 | 1,632,000 |
November 29 2016 | $23.06 | $23.29 | $23.01 | $23.23 | 1,218,100 |
November 28 2016 | $22.95 | $22.99 | $22.82 | $22.85 | 1,278,800 |
November 25 2016 | $23.34 | $23.37 | $23.30 | $23.37 | 504,400 |
Daily pricing data for Koninklijke Philips NV ADR dates back to 3/17/1980, and may be incomplete.
