Skip to main content
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
23.46
+0.13 (0.56%)
Jun 6, 2025, 4:00 PM - Market closed

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.2323.5923.2323.4623.460.56%1,226,460
Jun 5, 202523.0223.4022.9523.3323.331.52%1,648,924
Jun 4, 202522.9623.1322.9322.9822.980.79%1,510,524
Jun 3, 202522.5322.9222.4622.8022.80-0.04%1,756,133
Jun 2, 202522.7322.8522.4922.8122.81-1.00%1,007,792
May 30, 202522.8423.0922.7123.0423.040.35%1,352,758
May 29, 202523.0123.0922.9022.9622.960.13%1,040,997
May 28, 202522.9222.9822.8722.9322.93-0.65%973,194
May 27, 202523.1123.2023.0123.0823.082.35%1,060,904
May 23, 202522.4722.7822.3822.5522.55-2.25%1,306,766
May 22, 202523.2023.2222.8623.0723.07-1.54%2,403,549
May 21, 202524.0624.0723.4123.4323.43-2.21%1,648,271
May 20, 202523.9324.0023.8423.9623.960.38%1,192,415
May 19, 202523.9424.0123.8023.8723.87-0.67%1,161,670
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