The closing price for Koninklijke Philips NV ADR (PHG) in 2014 was $21.63, on December 31, 2014. It was down 17.9% for the year. The latest price is $27.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $21.77 | $21.93 | $21.60 | $21.63 | 796,600 |
December 30 2014 | $21.88 | $21.90 | $21.72 | $21.79 | 456,500 |
December 29 2014 | $21.89 | $22.12 | $21.85 | $22.04 | 333,100 |
December 26 2014 | $21.91 | $22.01 | $21.89 | $21.96 | 167,800 |
December 24 2014 | $21.99 | $21.99 | $21.88 | $21.92 | 169,000 |
December 23 2014 | $21.90 | $22.01 | $21.88 | $21.96 | 544,800 |
December 22 2014 | $21.73 | $21.82 | $21.65 | $21.77 | 442,800 |
December 19 2014 | $21.49 | $21.73 | $21.46 | $21.67 | 1,044,700 |
December 18 2014 | $21.58 | $21.84 | $21.49 | $21.84 | 890,000 |
December 17 2014 | $20.64 | $21.05 | $20.61 | $20.91 | 1,261,500 |
December 16 2014 | $20.89 | $21.50 | $20.85 | $21.19 | 582,200 |
December 15 2014 | $21.51 | $21.55 | $20.86 | $20.97 | 571,000 |
December 12 2014 | $21.87 | $21.91 | $21.38 | $21.42 | 604,100 |
December 11 2014 | $21.90 | $22.11 | $21.85 | $21.90 | 608,000 |
December 10 2014 | $22.02 | $22.02 | $21.70 | $21.76 | 600,600 |
December 09 2014 | $21.80 | $21.97 | $21.79 | $21.92 | 637,600 |
December 08 2014 | $22.03 | $22.10 | $21.88 | $21.91 | 378,100 |
December 05 2014 | $22.23 | $22.23 | $22.11 | $22.15 | 315,300 |
December 04 2014 | $21.92 | $22.14 | $21.79 | $22.08 | 524,100 |
December 03 2014 | $22.32 | $22.38 | $22.23 | $22.32 | 434,800 |
December 02 2014 | $22.52 | $22.55 | $22.27 | $22.28 | 423,500 |
December 01 2014 | $22.59 | $22.65 | $22.44 | $22.46 | 747,000 |
November 28 2014 | $22.29 | $22.50 | $22.26 | $22.41 | 503,000 |
November 26 2014 | $22.10 | $22.13 | $22.00 | $22.07 | 458,100 |
November 25 2014 | $21.96 | $22.12 | $21.91 | $22.01 | 558,300 |
Daily pricing data for Koninklijke Philips NV ADR dates back to 3/17/1980, and may be incomplete.
