Koninklijke Philips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	22.09	22.20	21.75	21.86	21.01	-1.22%	1,843,197
May 12, 2026	22.00	22.14	21.86	22.13	21.27	-3.40%	1,925,332
May 11, 2026	23.11	23.40	22.91	22.91	22.02	-0.91%	1,965,066
May 8, 2026	23.32	23.51	23.10	23.12	22.22	-1.53%	1,928,446
May 7, 2026	23.23	23.76	23.01	23.48	22.57	1.43%	2,268,671
May 6, 2026	24.00	24.04	22.70	23.15	22.25	2.21%	4,528,580
May 5, 2026	22.53	22.84	22.50	22.65	21.77	0.58%	2,455,002
May 4, 2026	22.60	22.80	22.41	22.52	21.64	0.58%	1,464,732
Apr 30, 2026	21.73	22.41	21.66	22.39	21.52	2.14%	2,121,401
Apr 29, 2026	23.00	23.07	21.44	21.92	21.07	-5.31%	3,459,602
Apr 28, 2026	23.44	23.45	23.01	23.15	22.25	-1.57%	1,148,483
Apr 27, 2026	23.35	23.61	23.25	23.52	22.61	0.99%	974,255
Apr 24, 2026	23.53	23.63	23.22	23.29	22.38	-1.77%	1,592,687
Apr 23, 2026	23.89	24.05	23.70	23.71	22.79	-2.02%	1,174,395
Apr 22, 2026	24.42	24.43	24.10	24.20	23.26	-0.82%	1,244,584
Apr 21, 2026	24.75	24.92	24.28	24.40	23.45	-1.69%	1,028,974
Apr 20, 2026	25.11	25.12	24.78	24.82	23.85	-2.09%	895,017
Apr 17, 2026	24.50	25.38	24.43	25.35	24.36	2.71%	1,730,110
Apr 16, 2026	24.84	24.94	24.64	24.68	23.72	-0.12%	1,102,969
Apr 15, 2026	24.78	24.92	24.70	24.71	23.75	-0.20%	1,134,362
Apr 14, 2026	24.29	24.79	24.29	24.76	23.80	2.65%	1,174,013
Apr 13, 2026	24.00	24.27	23.85	24.12	23.18	-0.62%	936,901
Apr 10, 2026	24.00	24.60	23.99	24.27	23.33	1.17%	1,231,868
Apr 9, 2026	24.03	24.03	23.75	23.99	23.06	0.25%	1,414,346
Apr 8, 2026	24.21	24.35	23.90	23.93	23.00	3.46%	1,509,318
Apr 7, 2026	23.46	23.75	23.01	23.13	22.23	-1.91%	1,319,770
Apr 2, 2026	23.27	23.76	23.19	23.58	22.66	-0.08%	1,210,704
Apr 1, 2026	23.86	23.98	23.27	23.60	22.68	1.11%	1,510,097
Mar 31, 2026	23.20	23.47	23.13	23.34	22.43	-0.26%	1,648,202
Mar 30, 2026	23.48	23.66	23.20	23.40	22.49	-0.34%	1,102,426
Mar 27, 2026	23.82	23.86	23.35	23.48	22.57	-1.01%	1,065,876
Mar 26, 2026	23.59	23.94	23.47	23.72	22.80	-0.21%	1,271,136
Mar 25, 2026	23.42	23.78	23.42	23.77	22.85	2.63%	1,656,713
Mar 24, 2026	23.07	23.33	22.93	23.16	22.26	0.39%	1,272,128
Mar 23, 2026	22.33	23.44	22.02	23.07	22.17	1.05%	1,851,215
Mar 20, 2026	23.20	23.31	22.79	22.83	21.94	-1.42%	3,476,787
Mar 19, 2026	23.82	23.82	23.07	23.16	22.26	-3.86%	1,507,003
Mar 18, 2026	24.60	24.73	23.93	24.09	23.15	-1.99%	1,350,962
Mar 17, 2026	24.49	24.83	24.36	24.58	23.62	0.45%	1,491,405
Mar 16, 2026	24.45	24.66	24.17	24.47	23.52	0.25%	1,477,239
Mar 13, 2026	24.40	24.77	24.33	24.41	23.46	-0.85%	1,175,816
Mar 12, 2026	24.63	24.92	24.43	24.62	23.66	-0.65%	1,405,293
Mar 11, 2026	24.85	24.90	24.57	24.78	23.82	-0.96%	1,612,558
Mar 10, 2026	25.35	25.71	25.02	25.02	24.05	0.77%	2,247,135
Mar 9, 2026	24.11	24.93	24.06	24.83	23.86	-0.28%	1,926,237
Mar 6, 2026	25.63	25.84	24.88	24.90	23.93	-2.66%	1,913,128
Mar 5, 2026	26.41	26.51	25.53	25.58	24.59	-3.36%	1,761,374
Mar 4, 2026	25.91	26.52	25.82	26.47	25.44	3.04%	1,614,171
Mar 3, 2026	26.18	26.34	25.39	25.69	24.69	-2.32%	2,190,476
Mar 2, 2026	26.36	26.69	26.23	26.30	25.28	-2.88%	1,720,331