The highest closing price for Koninklijke Philips NV ADR (PHG) last month was $32.67, on October 1. It was down 20.3% for the month. The latest price is $26.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $26.08 | $26.31 | $25.93 | $26.20 | 1,487,019 |
October 30 2024 | $25.84 | $26.39 | $25.84 | $26.32 | 1,324,651 |
October 29 2024 | $26.87 | $27.16 | $26.67 | $26.84 | 2,108,933 |
October 28 2024 | $26.19 | $26.74 | $26.09 | $26.62 | 4,272,354 |
October 25 2024 | $32.05 | $32.09 | $31.63 | $31.67 | 895,979 |
October 24 2024 | $32.14 | $32.25 | $32.06 | $32.19 | 559,174 |
October 23 2024 | $31.88 | $32.04 | $31.73 | $31.90 | 300,335 |
October 22 2024 | $31.98 | $32.20 | $31.98 | $32.09 | 255,096 |
October 21 2024 | $32.12 | $32.19 | $31.96 | $32.14 | 644,598 |
October 18 2024 | $32.02 | $32.16 | $31.84 | $32.05 | 544,250 |
October 17 2024 | $31.98 | $32.05 | $31.73 | $31.76 | 414,032 |
October 16 2024 | $32.26 | $32.40 | $32.21 | $32.27 | 654,286 |
October 15 2024 | $32.46 | $32.62 | $32.08 | $32.13 | 1,024,181 |
October 14 2024 | $31.90 | $32.44 | $31.85 | $32.38 | 610,294 |
October 11 2024 | $32.02 | $32.18 | $32.02 | $32.13 | 369,067 |
October 10 2024 | $32.14 | $32.14 | $31.75 | $31.83 | 406,135 |
October 09 2024 | $32.01 | $32.37 | $32.01 | $32.34 | 311,355 |
October 08 2024 | $31.76 | $31.95 | $31.74 | $31.90 | 408,381 |
October 07 2024 | $31.98 | $32.05 | $31.68 | $31.79 | 1,136,684 |
October 04 2024 | $31.94 | $32.42 | $31.92 | $32.42 | 532,440 |
October 03 2024 | $32.27 | $32.28 | $32.02 | $32.06 | 658,814 |
October 02 2024 | $32.13 | $32.52 | $32.00 | $32.46 | 540,467 |
October 01 2024 | $32.89 | $32.91 | $32.37 | $32.67 | 725,483 |
Daily pricing data for Koninklijke Philips NV ADR dates back to 11/5/1984, and may be incomplete.
