Skip to main content
logo
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
28.00
+0.23 (0.83%)
At close: Oct 3, 2025, 4:00 PM EDT
28.06
+0.06 (0.21%)
Pre-market: Oct 6, 2025, 4:36 AM EDT

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202527.7828.0727.7828.0028.000.83%1,019,458
Oct 2, 202527.7327.8027.4827.7727.770.47%376,267
Oct 1, 202527.5227.6527.2927.6427.641.39%712,559
Sep 30, 202526.9627.2626.8727.2627.261.30%777,254
Sep 29, 202526.8927.0626.8926.9126.910.34%647,007
Sep 26, 202526.8526.9726.7826.8226.820.98%574,772
Sep 25, 202526.5726.7126.4726.5626.56-3.07%790,223
Sep 24, 202527.4527.5427.3227.4027.40-1.44%444,606
Sep 23, 202527.8928.0927.7627.8027.80-0.89%510,374
Sep 22, 202528.0328.1427.9128.0528.05-0.14%480,809
Sep 19, 202528.1828.2227.9928.0928.09-0.64%824,144
Sep 18, 202527.9828.2927.9228.2728.271.25%939,051
Sep 17, 202527.9628.3727.8727.9227.92-0.50%572,488
Sep 16, 202528.0828.1527.9528.0628.06-0.39%565,246
Sep 15, 202528.3228.3828.1328.1728.17-0.11%421,152
Sep 12, 202528.3628.3728.1128.2028.20-1.47%491,670
Sep 11, 202528.2828.6628.2828.6228.621.24%802,756
Sep 10, 202528.4228.4828.2328.2728.270.46%740,473
Sep 9, 202527.9628.2227.9128.1428.141.01%486,491
Sep 8, 202527.6527.9227.6527.8627.86-0.25%1,053,651
Sep 5, 202527.7628.0027.7527.9327.930.72%609,087
Sep 4, 202527.4127.7527.3527.7327.732.14%625,700
Sep 3, 202527.0927.1727.0227.1527.150.33%637,084
Sep 2, 202527.0627.3226.9427.0627.06-1.89%590,550
Aug 29, 202527.4427.6427.4427.5827.58-1,019,659
Aug 28, 202527.6127.6127.4227.5827.58-0.40%456,559
Aug 27, 202527.5327.7527.4627.6927.69-0.43%515,885
Aug 26, 202527.9227.9527.7527.8127.810.76%525,644
Aug 25, 202528.1628.2027.5927.6027.60-2.61%713,483
Aug 22, 202527.6828.3727.6828.3428.343.28%835,597
Aug 21, 202527.5627.5827.4127.4427.44-1.15%498,637
Aug 20, 202527.6927.8427.6827.7627.760.69%923,569
Aug 19, 202527.6927.8427.5127.5727.570.44%1,269,985
Aug 18, 202527.3327.5427.3327.4527.45-0.07%656,434
Aug 15, 202527.3027.4927.2827.4727.470.88%688,021
Aug 14, 202526.9427.2626.9027.2327.23-0.22%620,759
Aug 13, 202526.9927.3726.9927.2927.291.11%476,750
Aug 12, 202526.8727.0526.8126.9926.991.16%1,223,946
Aug 11, 202526.6926.7726.5426.6826.68-0.60%598,880
Aug 8, 202526.7226.9226.6426.8426.840.86%1,104,452
Aug 7, 202526.5126.6526.3826.6126.611.56%890,080
Aug 6, 202526.4126.4326.1726.2026.20-0.64%803,225
Aug 5, 202526.5826.6526.3126.3726.37-1.31%831,688
Aug 4, 202526.4226.7226.4226.7226.720.98%860,196
Aug 1, 202526.6426.6926.2526.4626.460.99%1,781,655
Jul 31, 202526.4626.5626.1526.2026.20-2.28%1,666,912
Jul 30, 202527.5027.5226.7026.8126.81-4.32%2,321,446
Jul 29, 202528.3628.4527.7628.0228.029.20%3,236,904
Jul 28, 202525.7725.8325.5425.6625.66-1.91%1,872,019
Jul 25, 202525.7626.1825.6626.1626.161.24%918,989