The lowest closing price for Koninklijke Philips NV ADR (PHG) in 2023 was $14.51, on January 3, 2023. It was up 50.2% for the year. The latest price is $29.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $21.61 | $21.68 | $21.50 | $21.64 | 604,600 |
December 28 2023 | $21.60 | $21.76 | $21.60 | $21.69 | 576,600 |
December 27 2023 | $21.49 | $21.59 | $21.44 | $21.57 | 459,800 |
December 26 2023 | $21.38 | $21.48 | $21.36 | $21.46 | 411,100 |
December 22 2023 | $21.30 | $21.47 | $21.30 | $21.36 | 727,100 |
December 21 2023 | $21.25 | $21.25 | $21.00 | $21.23 | 1,391,400 |
December 20 2023 | $21.54 | $21.73 | $21.30 | $21.31 | 1,066,300 |
December 19 2023 | $21.36 | $21.79 | $21.36 | $21.70 | 1,087,700 |
December 18 2023 | $20.79 | $20.98 | $20.60 | $20.93 | 1,711,700 |
December 15 2023 | $20.47 | $20.54 | $20.18 | $20.28 | 1,151,100 |
December 14 2023 | $20.41 | $20.71 | $20.37 | $20.59 | 1,492,000 |
December 13 2023 | $19.01 | $19.47 | $19.01 | $19.44 | 671,500 |
December 12 2023 | $18.77 | $18.86 | $18.72 | $18.83 | 613,900 |
December 11 2023 | $18.52 | $18.69 | $18.52 | $18.63 | 659,800 |
December 08 2023 | $18.64 | $18.86 | $18.62 | $18.71 | 901,000 |
December 07 2023 | $18.21 | $18.37 | $18.18 | $18.32 | 693,900 |
December 06 2023 | $18.09 | $18.38 | $18.08 | $18.24 | 1,223,800 |
December 05 2023 | $18.51 | $18.57 | $18.43 | $18.48 | 778,900 |
December 04 2023 | $18.83 | $18.97 | $18.83 | $18.90 | 878,200 |
December 01 2023 | $18.75 | $19.06 | $18.73 | $19.05 | 780,700 |
November 30 2023 | $18.91 | $19.01 | $18.76 | $18.94 | 1,198,500 |
November 29 2023 | $19.01 | $19.26 | $18.88 | $19.15 | 1,711,500 |
November 28 2023 | $19.78 | $19.89 | $19.58 | $19.62 | 1,307,800 |
November 27 2023 | $19.82 | $19.96 | $19.79 | $19.91 | 666,800 |
November 24 2023 | $19.71 | $19.86 | $19.71 | $19.80 | 387,700 |
Daily pricing data for Koninklijke Philips NV ADR dates back to 3/17/1980, and may be incomplete.
