The closing price for Koninklijke Philips NV ADR (PHG) in August 2025 was $27.58, on August 29. It was up 3.5% for the month. The latest price is $27.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $27.44 | $27.64 | $27.44 | $27.58 | 1,019,700 |
August 28 2025 | $27.61 | $27.61 | $27.42 | $27.58 | 456,600 |
August 27 2025 | $27.53 | $27.75 | $27.46 | $27.69 | 515,900 |
August 26 2025 | $27.92 | $27.95 | $27.75 | $27.81 | 525,600 |
August 25 2025 | $28.16 | $28.20 | $27.59 | $27.60 | 713,400 |
August 22 2025 | $27.68 | $28.37 | $27.68 | $28.34 | 835,600 |
August 21 2025 | $27.56 | $27.58 | $27.41 | $27.44 | 498,600 |
August 20 2025 | $27.69 | $27.84 | $27.68 | $27.76 | 923,600 |
August 19 2025 | $27.69 | $27.84 | $27.51 | $27.57 | 1,270,000 |
August 18 2025 | $27.33 | $27.54 | $27.33 | $27.45 | 656,400 |
August 15 2025 | $27.30 | $27.49 | $27.28 | $27.47 | 688,000 |
August 14 2025 | $26.94 | $27.26 | $26.90 | $27.23 | 620,800 |
August 13 2025 | $26.99 | $27.37 | $26.99 | $27.29 | 476,700 |
August 12 2025 | $26.87 | $27.05 | $26.81 | $26.99 | 1,223,900 |
August 11 2025 | $26.69 | $26.77 | $26.54 | $26.68 | 598,900 |
August 08 2025 | $26.72 | $26.92 | $26.64 | $26.84 | 1,104,500 |
August 07 2025 | $26.51 | $26.65 | $26.38 | $26.61 | 890,100 |
August 06 2025 | $26.41 | $26.43 | $26.17 | $26.20 | 803,200 |
August 05 2025 | $26.58 | $26.65 | $26.31 | $26.37 | 831,700 |
August 04 2025 | $26.42 | $26.72 | $26.42 | $26.72 | 860,200 |
August 01 2025 | $26.64 | $26.69 | $26.25 | $26.46 | 1,781,700 |
Daily pricing data for Koninklijke Philips NV ADR dates back to 3/17/1980, and may be incomplete.
