Skip to main content
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
24.03
-0.25 (-1.03%)
At close: May 16, 2025, 4:00 PM
24.18
+0.15 (0.62%)
After-hours: May 16, 2025, 7:28 PM EDT

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 202524.0124.1523.8924.0324.03-1.03%864,857
May 15, 202524.0624.3323.9324.2824.281.68%727,685
May 14, 202524.3124.3523.8623.8823.88-1.40%1,664,956
May 13, 202524.3124.3324.0324.2224.22-3.27%1,212,889
May 12, 202525.1425.3724.8925.0424.162.04%1,311,980
May 9, 202524.4124.5524.3124.5423.671.95%1,149,537
May 8, 202524.2124.2623.9924.0723.220.75%1,098,101
May 7, 202524.3124.4823.8323.8923.05-0.83%1,287,111
May 6, 202524.6824.7724.0824.0923.24-6.05%2,031,097
May 5, 202525.5825.6725.3625.6424.740.20%1,002,239
May 2, 202525.6725.8625.5425.5924.692.44%1,498,900
May 1, 202525.2925.3324.7924.9824.10-1.46%701,922
Apr 30, 202525.2325.3724.9625.3524.461.28%905,606
Apr 29, 202525.1825.2225.0125.0324.15-0.91%683,458
Apr 28, 202525.2825.3125.1025.2624.370.92%454,276
Apr 25, 202525.0225.1024.8925.0324.151.25%672,527
Apr 24, 202524.5924.7224.4724.7223.851.06%584,074
Apr 23, 202524.2724.7724.2624.4623.601.33%676,377
Apr 22, 202523.9124.4023.8824.1423.293.65%830,898
Apr 21, 202523.6723.6722.9523.2922.47-1.36%603,947
Apr 17, 202523.6223.8623.5623.6122.78-0.46%642,134
Apr 16, 202523.7024.0523.6223.7222.88-0.46%745,719
Apr 15, 202523.8823.9723.7523.8322.990.17%793,007
Apr 14, 202523.7924.0123.5223.7922.951.62%722,357
Apr 11, 202522.9923.5522.9123.4122.583.54%1,200,157
Apr 10, 202522.9723.0222.0422.6121.81-4.88%1,461,929
Apr 9, 202521.8023.9821.5623.7722.939.69%2,667,289
Apr 8, 202522.4922.6021.5021.6720.91-0.46%2,029,372
Apr 7, 202521.8023.1121.4821.7721.00-1.40%2,441,093
Apr 4, 202522.9122.9722.0522.0821.30-7.46%2,178,379
Apr 3, 202524.6724.7723.8223.8623.02-3.95%1,964,515
Apr 2, 202524.6024.9524.5124.8423.96-1.55%691,666
Apr 1, 202525.5325.5625.1325.2324.34-0.67%597,039
Mar 31, 202525.1325.4825.0625.4024.50-0.94%669,227
Mar 28, 202526.0926.1425.6025.6424.74-0.19%815,270
Mar 27, 202525.3625.7825.3625.6924.782.19%601,646
Mar 26, 202525.3425.4725.1225.1424.25-1.30%426,838
Mar 25, 202525.7525.7725.4425.4724.570.08%967,604
Mar 24, 202525.3425.5625.3325.4524.55-0.16%487,560
Mar 21, 202525.5625.6225.3825.4924.59-1.51%720,804
Mar 20, 202525.9826.1925.7925.8824.97-3.36%760,170
Mar 19, 202526.3226.8226.3026.7825.841.86%575,050
Mar 18, 202526.3926.4326.2526.2925.36-2.05%594,753
Mar 17, 202526.6426.9726.6426.8425.890.34%433,802
Mar 14, 202526.6426.7626.4926.7525.812.45%922,500
Mar 13, 202526.3426.5326.0626.1125.19-2.03%721,602
Mar 12, 202526.7726.8026.5526.6525.71-0.34%608,416
Mar 11, 202526.9026.9526.4226.7425.80-0.07%644,440
Mar 10, 202527.0527.1526.5926.7625.82-2.90%803,890
Mar 7, 202527.2227.6527.2027.5626.591.81%860,493