Koninklijke Philips NV ADR (PHG) went public on December 30, 1987, when it opened at a split-adjusted price of $1.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $27.50 | $27.61 | $26.72 | $27.11 | 1,767,875 |
March 2026 | $31.11 | $31.21 | $26.07 | $27.40 | 22,148,450 |
February 2026 | $28.65 | $33.44 | $28.49 | $32.00 | 25,234,200 |
January 2026 | $27.29 | $30.30 | $26.98 | $28.70 | 13,700,000 |
December 2025 | $28.37 | $28.58 | $26.12 | $27.08 | 13,184,900 |
November 2025 | $27.11 | $29.54 | $26.64 | $28.16 | 15,611,100 |
October 2025 | $27.52 | $29.29 | $26.13 | $27.32 | 18,042,700 |
September 2025 | $27.06 | $28.66 | $26.47 | $27.26 | 13,585,600 |
August 2025 | $26.64 | $28.37 | $26.17 | $27.58 | 17,295,100 |
July 2025 | $23.76 | $28.45 | $23.75 | $26.20 | 26,733,900 |
June 2025 | $22.73 | $24.22 | $21.95 | $23.98 | 22,255,800 |
May 2025 | $24.31 | $24.86 | $22.38 | $23.04 | 26,691,900 |
April 2025 | $24.54 | $24.57 | $20.65 | $24.37 | 23,545,900 |
March 2025 | $25.40 | $26.58 | $24.09 | $24.42 | 14,409,900 |
February 2025 | $25.78 | $27.60 | $23.52 | $25.02 | 19,982,900 |
January 2025 | $24.37 | $27.02 | $23.88 | $26.51 | 11,428,800 |
December 2024 | $25.67 | $25.90 | $23.74 | $24.34 | 11,869,100 |
November 2024 | $25.48 | $26.59 | $24.55 | $26.19 | 13,013,600 |
October 2024 | $31.62 | $31.64 | $24.84 | $25.19 | 20,183,800 |
September 2024 | $28.81 | $31.62 | $28.27 | $31.46 | 17,726,100 |
August 2024 | $26.95 | $29.52 | $26.60 | $29.00 | 16,813,800 |
July 2024 | $24.38 | $28.39 | $23.97 | $27.09 | 18,631,900 |
June 2024 | $25.65 | $25.82 | $24.10 | $24.23 | 13,384,700 |
May 2024 | $24.57 | $27.05 | $24.04 | $26.09 | 24,992,700 |
April 2024 | $18.59 | $27.31 | $18.32 | $24.63 | 34,613,100 |
