Skip to main content
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
27.10
-0.19 (-0.70%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.9927.2526.9827.1027.10-0.70%908,924
Jun 25, 202627.1627.5927.1627.2927.292.10%848,386
Jun 24, 202626.6926.9326.6626.7326.730.45%1,190,295
Jun 23, 202626.6126.8426.5526.6126.61-1.37%748,187
Jun 22, 202627.1627.2426.8926.9826.980.75%1,200,418
Jun 18, 202626.3227.0926.2526.7826.782.06%1,496,049
Jun 17, 202626.7426.8626.1326.2426.24-2.09%1,578,501
Jun 16, 202626.8526.9626.7326.8026.800.41%582,669
Jun 15, 202627.2327.2726.6626.6926.690.87%992,646
Jun 12, 202626.2726.4726.0126.4626.461.34%1,031,824
Jun 11, 202625.9726.2625.5626.1126.111.71%1,209,355
Jun 10, 202626.1126.1225.6525.6725.67-3.13%1,082,172
Jun 9, 202626.4526.7526.2626.5026.502.63%1,636,659
Jun 8, 202625.8325.9925.7025.8225.82-1.11%932,648
Jun 5, 202626.3226.5126.0026.1126.110.46%1,192,935
Jun 4, 202625.7426.0425.7125.9925.992.52%960,899
Jun 3, 202625.3725.6425.2525.3525.35-0.31%919,462
Jun 2, 202625.6125.8025.4225.4325.43-2.49%3,043,502
Jun 1, 202626.0426.1425.8126.0826.08-1.17%958,069
May 29, 202626.5726.8526.3626.3926.39-0.23%969,992
May 28, 202626.1126.5926.1026.4526.45-0.56%1,186,871
May 27, 202626.9026.9426.4226.6026.60-1.26%1,019,502
May 26, 202627.0927.1326.7926.9426.94-0.04%1,103,156
May 22, 202627.1427.2226.9126.9526.95-0.74%1,001,816
May 21, 202626.9127.2826.7027.1527.151.53%1,102,144
May 20, 202626.4426.8226.2126.7426.742.65%1,502,586
May 19, 202626.0426.2525.9226.0526.05-952,158
May 18, 202625.7926.2625.7926.0526.053.25%1,218,068
May 15, 202625.3325.4025.1925.2325.23-1.06%1,219,970
May 14, 202625.6125.7725.5025.5025.50-0.51%908,736
May 13, 202625.4625.7125.4325.6325.63-1.98%1,820,186
May 12, 202626.6627.0626.6227.0126.151.05%1,132,317
May 11, 202627.3927.4426.7026.7325.88-1.76%1,488,683
May 8, 202627.3827.4527.1327.2126.340.18%907,835
May 7, 202627.6527.8027.1527.1626.29-0.26%1,309,131
May 6, 202627.0227.3926.8527.2326.362.95%3,327,741
May 5, 202626.6126.7026.1326.4525.610.80%1,421,524
May 4, 202626.5426.7126.1626.2425.400.31%1,285,196
May 1, 202626.4326.5226.1526.1625.33-0.68%742,269
Apr 30, 202626.1226.4125.9826.3425.502.97%1,154,866
Apr 29, 202625.9826.0325.1025.5824.76-5.68%3,270,353
Apr 28, 202627.1727.2426.9227.1226.26-1.53%878,505
Apr 27, 202627.5227.7327.4727.5426.660.25%946,167
Apr 24, 202627.3827.5427.2827.4726.59-0.58%802,864
Apr 23, 202627.8427.9627.3027.6326.75-2.16%1,120,103
Apr 22, 202628.4128.4828.1028.2427.34-0.84%914,878
Apr 21, 202628.9328.9628.3528.4827.57-2.43%1,121,276
Apr 20, 202629.2829.4429.1229.1928.26-1.72%715,795
Apr 17, 202629.6729.9529.5929.7028.753.74%1,012,641
Apr 16, 202629.3129.3228.6228.6327.72-1.58%1,577,728
Apr 15, 202629.2529.3028.9829.0928.16-517,086
Apr 14, 202628.9329.2228.9129.0928.161.89%605,312
Apr 13, 202628.2228.5928.1328.5527.640.85%942,680
Apr 10, 202628.6828.6928.2528.3127.410.64%849,026
Apr 9, 202627.9328.3427.7528.1327.230.29%1,101,123
Apr 8, 202628.1928.3427.9028.0527.163.85%740,281
Apr 7, 202627.0927.1326.6427.0126.15-0.70%1,261,684
Apr 6, 202626.8827.2326.8627.2026.330.33%743,605
Apr 2, 202626.7827.4526.7227.1126.25-0.66%996,297
Apr 1, 202627.5027.6227.2227.2926.42-0.40%863,036
Mar 31, 202626.8327.4826.6727.4026.533.28%1,158,402
Mar 30, 202626.9626.9726.4326.5325.68-0.93%1,036,641
Mar 27, 202627.1427.1926.7726.7825.93-1.33%936,494
Mar 26, 202627.2127.6627.1227.1426.27-1.09%1,089,608
Mar 25, 202627.3227.6427.1527.4426.572.66%1,208,970
Mar 24, 202626.6426.9826.6126.7325.88-0.30%1,415,376
Mar 23, 202626.8827.2826.7226.8125.962.13%1,478,443
Mar 20, 202626.7726.7826.0726.2525.41-2.27%1,110,704
Mar 19, 202626.5827.0426.5726.8626.00-1.86%1,232,435
Mar 18, 202627.9527.9527.3727.3726.50-3.29%957,198
Mar 17, 202628.4628.6828.2628.3027.400.18%687,790
Mar 16, 202628.1128.4028.0128.2527.351.66%759,888
Mar 13, 202628.4028.4727.7427.7926.90-1.66%708,860
Mar 12, 202628.6328.7628.1628.2627.36-1.91%822,606
Mar 11, 202628.7728.8428.4928.8127.89-0.48%625,720
Mar 10, 202629.6429.6528.9128.9528.03-1.60%1,025,179
Mar 9, 202628.6229.4628.3029.4228.481.69%1,183,321
Mar 6, 202629.0129.1628.8028.9328.01-2.46%1,136,910
Mar 5, 202630.0030.2429.3329.6628.71-4.11%947,341
Mar 4, 202630.7030.9930.5330.9329.941.94%816,461
Mar 3, 202629.9130.4629.5630.3429.37-2.63%954,810
Mar 2, 202631.1131.2130.7231.1630.17-2.63%968,001
Feb 27, 202631.8732.1631.8032.0030.98-0.25%464,002
Feb 26, 202631.7532.1131.6232.0831.061.87%705,698
Feb 25, 202631.4631.6131.3731.4930.49-0.03%583,267
Feb 24, 202631.5031.6531.3531.5030.500.90%748,239
Feb 23, 202631.2331.3031.0831.2230.22-0.13%909,018
Feb 20, 202630.7731.2630.7731.2630.260.97%927,760
Feb 19, 202631.2131.2730.8830.9629.97-1.65%808,510
Feb 18, 202631.1131.5631.1131.4830.480.83%1,335,919
Feb 17, 202630.8231.2530.8231.2230.22-0.10%1,255,623
Feb 13, 202631.2631.3130.9131.2530.25-0.51%1,089,340
Feb 12, 202632.2332.3431.3431.4130.41-2.06%1,233,264
Feb 11, 202631.8332.0830.9632.0731.05-2.55%1,621,704
Feb 10, 202632.0033.4431.9332.9131.8611.11%5,401,026
Feb 9, 202629.3729.6729.1429.6228.680.54%1,884,576
Feb 6, 202629.0829.5329.0829.4628.522.01%968,409
Feb 5, 202628.5429.2628.4928.8827.96-2.04%1,780,878
Feb 4, 202629.1829.6728.5329.4828.541.59%2,461,648
Feb 3, 202629.0029.2328.7729.0228.090.42%495,849