Skip to main content
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
27.12
-0.42 (-1.53%)
At close: Apr 28, 2026, 4:00 PM EDT
26.11
-1.01 (-3.72%)
Pre-market: Apr 29, 2026, 7:35 AM EDT

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.1727.2426.9227.1227.12-1.53%878,505
Apr 27, 202627.5227.7327.4727.5427.540.25%945,975
Apr 24, 202627.3827.5427.2827.4727.47-0.58%802,553
Apr 23, 202627.8427.9627.3027.6327.63-2.16%1,120,077
Apr 22, 202628.4128.4828.1028.2428.24-0.84%914,878
Apr 21, 202628.9328.9628.3528.4828.48-2.43%1,121,025
Apr 20, 202629.2829.4429.1229.1929.19-1.72%715,767
Apr 17, 202629.6729.9529.5929.7029.703.74%1,012,638
Apr 16, 202629.3129.3228.6228.6328.63-1.58%1,577,726
Apr 15, 202629.2529.3028.9829.0929.09-516,575
Apr 14, 202628.9329.2228.9129.0929.091.89%605,311
Apr 13, 202628.2228.5928.1328.5528.550.85%942,680
Apr 10, 202628.6828.6928.2528.3128.310.64%848,914
Apr 9, 202627.9328.3427.7528.1328.130.29%1,101,122
Apr 8, 202628.1928.3427.9028.0528.053.85%740,281
Apr 7, 202627.0927.1326.6427.0127.01-0.70%1,261,684
Apr 6, 202626.8827.2326.8627.2027.200.33%743,205
Apr 2, 202626.7827.4526.7227.1127.11-0.66%996,297
Apr 1, 202627.5027.6227.2227.2927.29-0.40%863,036
Mar 31, 202626.8327.4826.6727.4027.403.28%1,158,392
Mar 30, 202626.9626.9726.4326.5326.53-0.93%1,034,309
Mar 27, 202627.1427.1926.7726.7826.78-1.33%935,493
Mar 26, 202627.2127.6627.1227.1427.14-1.09%1,089,607
Mar 25, 202627.3227.6427.1527.4427.442.66%1,208,970
Mar 24, 202626.6426.9826.6126.7326.73-0.30%1,415,376
Mar 23, 202626.8827.2826.7226.8126.812.13%1,478,309
Mar 20, 202626.7726.7826.0726.2526.25-2.27%1,110,697
Mar 19, 202626.5827.0426.5726.8626.86-1.86%1,229,232
Mar 18, 202627.9527.9527.3727.3727.37-3.29%957,196
Mar 17, 202628.4628.6828.2628.3028.300.18%687,790
Mar 16, 202628.1128.4028.0128.2528.251.66%759,886
Mar 13, 202628.4028.4727.7427.7927.79-1.66%708,803
Mar 12, 202628.6328.7628.1628.2628.26-1.91%822,481
Mar 11, 202628.7728.8428.4928.8128.81-0.48%625,719
Mar 10, 202629.6429.6528.9128.9528.95-1.60%1,025,179
Mar 9, 202628.6229.4628.3029.4229.421.69%1,183,314
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