Koninklijke Philips NV ADR (PHG) went public on December 30, 1987, when it opened at a split-adjusted price of $1.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $26.50 | $27.66 | $25.54 | $26.39 | 11,025,353 |
October 2024 | $32.89 | $32.91 | $25.84 | $26.20 | 20,184,008 |
September 2024 | $29.97 | $32.89 | $29.41 | $32.72 | 17,727,179 |
August 2024 | $28.03 | $30.71 | $27.67 | $30.17 | 16,813,995 |
July 2024 | $25.36 | $29.53 | $24.93 | $28.18 | 18,632,137 |
June 2024 | $26.68 | $26.86 | $25.07 | $25.20 | 13,385,900 |
May 2024 | $25.61 | $28.14 | $25.06 | $27.14 | 25,312,987 |
April 2024 | $19.38 | $28.47 | $19.10 | $25.67 | 35,801,833 |
March 2024 | $19.49 | $20.94 | $19.20 | $19.34 | 16,830,544 |
February 2024 | $20.42 | $20.66 | $18.90 | $19.39 | 26,656,349 |
January 2024 | $22.44 | $23.47 | $20.22 | $20.43 | 20,631,191 |
December 2023 | $19.54 | $22.71 | $18.85 | $22.56 | 18,492,239 |
November 2023 | $18.55 | $20.81 | $18.50 | $19.75 | 19,012,134 |
October 2023 | $19.10 | $19.11 | $17.16 | $18.33 | 29,198,529 |
September 2023 | $21.60 | $21.62 | $19.08 | $19.28 | 26,458,688 |
August 2023 | $19.93 | $21.96 | $19.47 | $21.59 | 17,968,042 |
July 2023 | $20.76 | $22.53 | $19.78 | $20.03 | 23,448,381 |
June 2023 | $18.26 | $21.04 | $18.23 | $20.97 | 17,077,828 |
May 2023 | $19.44 | $20.12 | $18.10 | $18.26 | 23,073,112 |
April 2023 | $17.13 | $20.35 | $16.42 | $19.55 | 33,692,113 |
March 2023 | $15.17 | $16.99 | $14.47 | $16.99 | 43,709,897 |
February 2023 | $15.99 | $17.02 | $15.07 | $15.12 | 36,398,967 |
January 2023 | $14.37 | $16.79 | $14.31 | $15.85 | 60,230,160 |
December 2022 | $14.00 | $14.18 | $11.99 | $13.88 | 78,742,258 |
November 2022 | $12.02 | $14.06 | $10.88 | $13.92 | 59,989,652 |
