Skip to main content
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
27.12
+0.57 (2.13%)
Mar 5, 2025, 2:43 PM EST - Market open

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202526.4326.7326.2526.5526.550.72%629,433
Mar 3, 202526.4226.6326.2526.3626.361.27%629,879
Feb 28, 202526.1126.2025.8126.0326.03-715,615
Feb 27, 202526.1826.3626.0226.0326.03-3.02%1,573,844
Feb 26, 202526.8227.0226.7326.8426.840.41%1,303,680
Feb 25, 202526.5826.7526.4526.7326.732.89%1,694,566
Feb 24, 202525.9626.1525.7225.9825.981.68%1,798,147
Feb 21, 202525.3025.5525.1825.5525.552.08%2,295,631
Feb 20, 202525.2425.4124.8225.0325.03-0.08%970,131
Feb 19, 202524.7925.3324.4625.0525.05-11.52%2,788,920
Feb 18, 202528.2728.4128.1428.3128.310.43%735,493
Feb 14, 202528.5128.5328.1528.1928.19-1.47%924,000
Feb 13, 202528.3228.7128.2428.6128.611.49%607,999
Feb 12, 202527.9128.2027.7728.1928.190.82%378,363
Feb 11, 202527.7827.9927.7327.9627.961.34%460,869
Feb 10, 202527.5227.6427.5127.5927.591.14%387,834
Feb 7, 202527.6427.7327.2527.2827.28-0.62%702,523
Feb 6, 202527.6927.7527.3827.4527.450.07%521,479
Feb 5, 202527.2427.5027.1727.4327.431.93%744,458
Feb 4, 202526.8527.0126.7626.9126.910.45%664,892
Feb 3, 202526.8227.1526.6326.7926.79-2.86%715,233
Jan 31, 202527.6427.8227.4427.5827.58-1.64%683,703
Jan 30, 202527.7928.1127.6928.0428.042.79%668,291
Jan 29, 202527.3527.4627.1527.2827.280.29%494,770
Jan 28, 202527.3627.4727.0827.2027.20-0.40%620,674
Jan 27, 202527.1227.4027.0927.3127.311.64%712,704
Jan 24, 202526.6526.9826.5726.8726.870.19%419,378
Jan 23, 202526.6726.8426.4326.8226.822.09%678,207
Jan 22, 202526.8726.8726.2726.2726.27-1.13%942,640
Jan 21, 202526.4126.6326.4026.5726.572.98%626,695
Jan 17, 202525.5225.9325.5225.8025.800.27%404,886
Jan 16, 202525.5525.7925.4225.7325.731.30%551,706
Jan 15, 202525.2825.4925.2325.4025.401.93%444,529
Jan 14, 202525.1525.2524.8424.9224.92-2.62%744,893
Jan 13, 202525.5725.6525.3225.5925.59-0.89%698,440
Jan 10, 202526.0026.0525.7925.8225.821.69%709,961
Jan 8, 202525.1825.4425.1225.3925.390.16%414,454
Jan 7, 202525.5025.6125.2825.3525.35-0.39%366,473
Jan 6, 202525.2825.6325.2425.4525.451.15%402,829
Jan 3, 202525.0525.1824.9125.1625.160.72%342,744
Jan 2, 202525.3525.4124.9124.9824.98-1.34%500,874
Dec 31, 202425.3425.4525.2425.3225.32-0.08%312,635
Dec 30, 202425.3625.4625.1725.3425.34-0.90%340,773
Dec 27, 202425.5225.6225.4025.5725.57-0.78%384,605
Dec 26, 202425.3825.8125.2925.7725.771.14%325,930
Dec 24, 202425.2825.4925.2825.4825.480.31%181,659
Dec 23, 202425.3725.4325.2225.4025.401.15%466,008
Dec 20, 202424.9025.2824.8625.1125.110.32%563,137
Dec 19, 202425.0325.1324.9025.0325.031.30%642,660
Dec 18, 202425.5225.5724.6924.7124.71-1.20%1,106,985
Dec 17, 202425.2825.2925.0025.0125.01-2.53%717,587
Dec 16, 202425.5625.8925.5225.6625.66-0.50%495,519
Dec 13, 202425.9025.9225.6925.7925.790.62%508,548
Dec 12, 202425.7125.9225.6225.6325.63-1.61%803,554
Dec 11, 202426.1026.1525.9026.0526.05-0.80%469,801
Dec 10, 202426.4226.4526.1726.2626.26-0.08%348,998
Dec 9, 202426.1226.4626.1226.2826.280.27%627,070
Dec 6, 202426.2626.3526.1526.2126.21-0.11%901,435
Dec 5, 202426.1426.2926.1126.2426.24-0.15%640,041
Dec 4, 202426.2626.4626.2426.2826.28-0.53%638,460
Dec 3, 202426.4326.5126.3226.4226.42-1.64%625,917
Dec 2, 202426.7026.9426.6226.8626.86-1.40%768,198
Nov 29, 202426.8727.2726.8327.2427.240.33%298,813
Nov 27, 202427.0427.2827.0427.1527.150.89%328,971
Nov 26, 202427.1227.1426.8126.9126.91-0.99%703,282
Nov 25, 202426.9327.2226.8727.1827.182.99%657,197
Nov 22, 202426.3626.5626.1826.3926.390.04%593,284
Nov 21, 202426.2226.4226.1926.3826.380.27%553,237
Nov 20, 202426.1226.3226.0926.3126.311.31%667,288
Nov 19, 202425.7426.0225.5425.9725.970.08%572,871
Nov 18, 202425.7126.0525.7125.9525.950.43%545,447
Nov 15, 202425.9125.9325.7425.8425.840.39%674,479
Nov 14, 202425.7726.0025.7225.7425.74-0.85%614,907
Nov 13, 202426.1526.1525.8425.9625.96-554,627
Nov 12, 202426.1026.2525.9025.9625.96-1.89%555,600
Nov 11, 202426.6226.6626.3726.4626.46-0.56%547,204
Nov 8, 202426.6126.6626.4526.6126.61-3.41%868,370
Nov 7, 202427.4927.6627.3527.5527.553.84%761,884
Nov 6, 202426.5726.5826.2726.5326.53-2.03%615,528
Nov 5, 202427.1227.2226.9827.0827.08-653,368
Nov 4, 202427.1627.3127.0527.0827.082.23%1,155,079
Nov 1, 202426.5026.8026.4026.4926.491.11%1,092,180
Oct 31, 202426.0826.3125.9326.2026.20-0.46%1,487,019
Oct 30, 202425.8426.3925.8426.3226.32-1.94%1,324,651
Oct 29, 202426.8727.1626.6726.8426.840.83%2,108,933
Oct 28, 202426.1926.7426.0926.6226.62-15.95%4,272,354
Oct 25, 202432.0532.0931.6331.6731.67-1.62%895,979
Oct 24, 202432.1432.2532.0632.1932.190.91%559,174
Oct 23, 202431.8832.0431.7331.9031.90-0.59%300,335
Oct 22, 202431.9832.2031.9832.0932.09-0.16%255,096
Oct 21, 202432.1232.1931.9632.1432.140.28%644,598
Oct 18, 202432.0232.1631.8432.0532.050.91%544,250
Oct 17, 202431.9832.0531.7331.7631.76-1.58%414,032
Oct 16, 202432.2632.4032.2132.2732.270.44%654,286
Oct 15, 202432.4632.6232.0832.1332.13-0.77%1,024,181
Oct 14, 202431.9032.4431.8532.3832.380.78%610,294
Oct 11, 202432.0232.1832.0232.1332.130.94%369,067
Oct 10, 202432.1432.1431.7531.8331.83-1.58%406,135
Oct 9, 202432.0132.3732.0132.3432.341.38%311,355
Oct 8, 202431.7631.9531.7431.9031.900.35%408,381