The closing price for Koninklijke Philips NV ADR (PHG) in August 2024 was $29.00, on August 30, 2024. It was up 7.6% for the month. The latest price is $28.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $29.04 | $29.08 | $28.86 | $29.00 | 559,100 |
August 29 2024 | $29.37 | $29.37 | $29.15 | $29.22 | 582,500 |
August 28 2024 | $29.25 | $29.52 | $29.25 | $29.49 | 654,600 |
August 27 2024 | $28.84 | $29.11 | $28.83 | $29.10 | 532,400 |
August 26 2024 | $28.91 | $29.01 | $28.87 | $28.92 | 391,300 |
August 23 2024 | $28.73 | $29.01 | $28.73 | $29.00 | 422,000 |
August 22 2024 | $28.94 | $28.99 | $28.66 | $28.71 | 696,200 |
August 21 2024 | $28.42 | $28.66 | $28.34 | $28.63 | 823,800 |
August 20 2024 | $28.17 | $28.29 | $28.17 | $28.25 | 540,900 |
August 19 2024 | $28.09 | $28.21 | $28.06 | $28.20 | 869,000 |
August 16 2024 | $27.67 | $28.00 | $27.67 | $27.97 | 805,100 |
August 15 2024 | $27.56 | $27.82 | $27.54 | $27.76 | 641,900 |
August 14 2024 | $27.46 | $27.62 | $27.42 | $27.55 | 709,600 |
August 13 2024 | $27.07 | $27.42 | $27.05 | $27.41 | 613,300 |
August 12 2024 | $27.48 | $27.49 | $27.20 | $27.26 | 724,000 |
August 09 2024 | $27.70 | $27.75 | $27.37 | $27.66 | 1,765,100 |
August 08 2024 | $27.60 | $27.94 | $27.55 | $27.89 | 706,700 |
August 07 2024 | $27.83 | $28.10 | $27.60 | $27.63 | 617,000 |
August 06 2024 | $27.05 | $27.58 | $27.02 | $27.28 | 1,059,000 |
August 05 2024 | $26.92 | $27.30 | $26.84 | $26.95 | 1,003,300 |
August 02 2024 | $27.42 | $27.51 | $27.21 | $27.38 | 999,500 |
August 01 2024 | $26.95 | $27.01 | $26.60 | $26.80 | 1,097,500 |
Daily pricing data for Koninklijke Philips NV ADR dates back to 3/17/1980, and may be incomplete.
