Skip to main content
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
28.93
-0.73 (-2.46%)
At close: Mar 6, 2026, 4:00 PM EST
29.00
+0.07 (0.24%)
After-hours: Mar 6, 2026, 7:15 PM EST

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.0129.1628.8028.9328.93-2.46%1,136,894
Mar 5, 202630.0030.2429.3329.6629.66-4.11%947,297
Mar 4, 202630.7030.9930.5330.9330.931.94%816,461
Mar 3, 202629.9130.4629.5630.3430.34-2.63%954,707
Mar 2, 202631.1131.2130.7231.1631.16-2.62%967,605
Feb 27, 202631.8732.1631.8032.0032.00-0.25%464,002
Feb 26, 202631.7532.1131.6232.0832.081.87%705,598
Feb 25, 202631.4631.6131.3731.4931.49-0.03%581,846
Feb 24, 202631.5031.6531.3531.5031.500.90%748,235
Feb 23, 202631.2331.3031.0831.2231.22-0.13%907,466
Feb 20, 202630.7731.2630.7731.2631.260.97%927,456
Feb 19, 202631.2131.2730.8830.9630.96-1.65%808,416
Feb 18, 202631.1131.5631.1131.4831.480.83%1,334,685
Feb 17, 202630.8231.2530.8231.2231.22-0.10%1,255,602
Feb 13, 202631.2631.3130.9131.2531.25-0.51%1,087,997
Feb 12, 202632.2332.3431.3431.4131.41-2.06%1,233,262
Feb 11, 202631.8332.0830.9632.0732.07-2.55%1,621,660
Feb 10, 202632.0033.4431.9332.9132.9111.11%5,399,321
Feb 9, 202629.3729.6729.1429.6229.620.54%1,884,576
Feb 6, 202629.0829.5329.0829.4629.462.01%968,408
Feb 5, 202628.5429.2628.4928.8828.88-2.04%1,780,858
Feb 4, 202629.1829.6728.5329.4829.481.59%2,461,648
Feb 3, 202629.0029.2328.7729.0229.020.42%495,449
Feb 2, 202628.6528.9228.5628.9028.900.70%559,500
Jan 30, 202628.8128.8828.5528.7028.70-1.88%626,414
Jan 29, 202629.1429.2728.8329.2529.250.79%608,474
Jan 28, 202629.3029.3628.9029.0229.02-1.69%760,297
Jan 27, 202629.0629.6029.0029.5229.520.96%904,833
Jan 26, 202629.3529.5229.2229.2429.24-0.54%744,375
Jan 23, 202629.3129.4329.1329.4029.40-1.14%655,488
Jan 22, 202629.5429.8229.5129.7429.741.81%603,049
Jan 21, 202628.9729.2628.7629.2129.212.53%713,844
Jan 20, 202628.5828.7228.3928.4928.49-3.68%677,608
Jan 16, 202629.9829.9929.5629.5829.58-1.96%585,490
Jan 15, 202630.1630.3030.0330.1730.170.23%388,800
Jan 14, 202629.8530.1629.4830.1030.101.59%874,275
Jan 13, 202629.8829.9329.5129.6329.63-0.57%674,252
Jan 12, 202630.0330.0929.7129.8029.800.74%647,269
Jan 9, 202629.9430.0329.4829.5829.580.51%813,656
Jan 8, 202628.9929.6228.9929.4329.431.06%835,573
Jan 7, 202628.9329.1528.9029.1229.121.46%592,629
Jan 6, 202628.1228.7228.1028.7028.702.43%694,262
Jan 5, 202627.5728.1127.5428.0228.023.51%613,829
Jan 2, 202627.2927.2926.9827.0727.07-0.04%563,350
Dec 31, 202527.2427.2827.0827.0827.08-1.13%261,813
Dec 30, 202527.2227.4227.2227.3927.390.48%595,979
Dec 29, 202527.2227.3627.1627.2627.260.55%500,371
Dec 26, 202526.9827.1226.9427.1127.110.48%386,387
Dec 24, 202526.8327.0126.8326.9826.980.37%190,442
Dec 23, 202526.8326.9026.7026.8826.880.19%324,938
Dec 22, 202526.6727.0526.6326.8326.830.64%501,920
Dec 19, 202526.6526.8526.6426.6626.660.64%490,135
Dec 18, 202526.5726.7226.4926.4926.491.38%563,879
Dec 17, 202526.1426.3526.1226.1326.13-1.51%562,994
Dec 16, 202526.5626.5826.3426.5326.530.26%626,941
Dec 15, 202526.5526.7126.4326.4626.46-0.60%606,563
Dec 12, 202526.7826.8426.5626.6226.62-1.44%659,229
Dec 11, 202527.0327.1726.9527.0127.010.04%1,302,492
Dec 10, 202526.7327.0526.7127.0027.000.71%563,539
Dec 9, 202526.8927.0726.8026.8126.81-0.33%670,969
Dec 8, 202527.3627.3926.8326.9026.90-0.55%819,268
Dec 5, 202527.1227.3427.0027.0527.051.46%709,402
Dec 4, 202526.4326.6726.3026.6626.66-4.92%1,401,408
Dec 3, 202528.0828.3228.0128.0428.04-0.67%450,684
Dec 2, 202528.1728.2728.0728.2328.23-0.32%376,117
Dec 1, 202528.3728.5828.3228.3228.320.57%619,658
Nov 28, 202528.0128.2127.9528.1628.160.32%234,892
Nov 26, 202527.8528.2127.8228.0728.070.79%578,526
Nov 25, 202527.5727.8827.5727.8527.851.75%554,077
Nov 24, 202527.3127.4627.2727.3727.370.40%588,355
Nov 21, 202526.7327.4326.6427.2627.262.06%911,437
Nov 20, 202527.1027.2226.6826.7126.71-1.29%791,312
Nov 19, 202527.3127.3426.9127.0627.06-1.56%420,950
Nov 18, 202527.4627.6227.2527.4927.49-1.75%627,591
Nov 17, 202528.1628.3027.9327.9827.98-2.41%594,261
Nov 14, 202528.5728.8428.5428.6728.67-0.86%585,907
Nov 13, 202529.1329.3128.9128.9228.92-1.57%724,922
Nov 12, 202529.2129.5429.2129.3829.380.17%630,557
Nov 11, 202528.6729.3728.6429.3329.333.82%868,612
Nov 10, 202528.3428.4128.1028.2528.250.28%664,794
Nov 7, 202528.0328.2127.9028.1728.17-0.25%696,257
Nov 6, 202528.2628.4528.0228.2428.240.61%1,163,706
Nov 5, 202528.2428.4527.8628.0728.070.18%1,050,704
Nov 4, 202528.2028.5327.8328.0228.022.98%2,545,466
Nov 3, 202527.1127.5827.0427.2127.21-0.40%1,378,637
Oct 31, 202527.2727.5127.1727.3227.320.18%859,040
Oct 30, 202527.1727.4627.1727.2727.27-1.20%992,322
Oct 29, 202527.7527.8827.4827.6027.601.10%1,071,044
Oct 28, 202529.0029.0226.1327.3027.30-5.50%5,111,175
Oct 27, 202529.1629.2928.7328.8928.890.21%696,752
Oct 24, 202528.9329.0228.8328.8328.83-0.62%474,986
Oct 23, 202528.6729.0628.6429.0129.011.54%839,133
Oct 22, 202528.6928.9328.4728.5728.570.63%502,938
Oct 21, 202528.3728.5928.3128.3928.39-0.28%517,404
Oct 20, 202528.3928.6228.3928.4728.47-0.18%354,496
Oct 17, 202528.2128.5628.1928.5228.520.67%414,075
Oct 16, 202528.1328.4228.0728.3328.331.87%477,997
Oct 15, 202527.5827.8427.5527.8127.812.43%487,908
Oct 14, 202526.9727.2526.8927.1527.15-1.27%587,133
Oct 13, 202527.5127.6327.4427.5027.500.62%395,706