Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
28.89
+0.06 (0.21%)
At close: Oct 27, 2025, 4:00 PM EDT
28.89
0.00 (0.00%)
After-hours: Oct 27, 2025, 6:30 PM EDT
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 29.16 | 29.29 | 29.15 | 29.23 | - | 1.39% | 85,054 |
| Oct 24, 2025 | 28.93 | 29.02 | 28.83 | 28.83 | 28.83 | -0.62% | 474,986 |
| Oct 23, 2025 | 28.67 | 29.06 | 28.64 | 29.01 | 29.01 | 1.54% | 839,133 |
| Oct 22, 2025 | 28.69 | 28.93 | 28.47 | 28.57 | 28.57 | 0.63% | 502,938 |
| Oct 21, 2025 | 28.37 | 28.59 | 28.31 | 28.39 | 28.39 | -0.28% | 517,404 |
| Oct 20, 2025 | 28.39 | 28.62 | 28.39 | 28.47 | 28.47 | -0.18% | 354,496 |
| Oct 17, 2025 | 28.21 | 28.56 | 28.19 | 28.52 | 28.52 | 0.67% | 414,075 |
| Oct 16, 2025 | 28.13 | 28.42 | 28.07 | 28.33 | 28.33 | 1.87% | 477,997 |
| Oct 15, 2025 | 27.58 | 27.84 | 27.55 | 27.81 | 27.81 | 2.43% | 487,908 |
| Oct 14, 2025 | 26.97 | 27.25 | 26.89 | 27.15 | 27.15 | -1.27% | 587,133 |
| Oct 13, 2025 | 27.51 | 27.63 | 27.44 | 27.50 | 27.50 | 0.62% | 395,706 |
| Oct 10, 2025 | 28.16 | 28.22 | 27.32 | 27.33 | 27.33 | -2.50% | 494,135 |
| Oct 9, 2025 | 28.20 | 28.22 | 27.96 | 28.03 | 28.03 | -0.78% | 393,929 |
| Oct 8, 2025 | 28.00 | 28.27 | 28.00 | 28.25 | 28.25 | 1.51% | 329,356 |
| Oct 7, 2025 | 28.05 | 28.07 | 27.80 | 27.83 | 27.83 | -0.75% | 408,684 |
| Oct 6, 2025 | 28.28 | 28.34 | 28.01 | 28.04 | 28.04 | 0.14% | 525,135 |
| Oct 3, 2025 | 27.78 | 28.07 | 27.78 | 28.00 | 28.00 | 0.83% | 1,021,100 |
| Oct 2, 2025 | 27.73 | 27.80 | 27.48 | 27.77 | 27.77 | 0.47% | 376,267 |
| Oct 1, 2025 | 27.52 | 27.65 | 27.29 | 27.64 | 27.64 | 1.39% | 712,559 |
| Sep 30, 2025 | 26.96 | 27.26 | 26.87 | 27.26 | 27.26 | 1.30% | 777,254 |
| Sep 29, 2025 | 26.89 | 27.06 | 26.89 | 26.91 | 26.91 | 0.34% | 647,007 |
| Sep 26, 2025 | 26.85 | 26.97 | 26.78 | 26.82 | 26.82 | 0.98% | 574,772 |
| Sep 25, 2025 | 26.57 | 26.71 | 26.47 | 26.56 | 26.56 | -3.07% | 790,223 |
| Sep 24, 2025 | 27.45 | 27.54 | 27.32 | 27.40 | 27.40 | -1.44% | 444,606 |
| Sep 23, 2025 | 27.89 | 28.09 | 27.76 | 27.80 | 27.80 | -0.89% | 510,374 |
| Sep 22, 2025 | 28.03 | 28.14 | 27.91 | 28.05 | 28.05 | -0.14% | 480,809 |
| Sep 19, 2025 | 28.18 | 28.22 | 27.99 | 28.09 | 28.09 | -0.64% | 824,144 |
| Sep 18, 2025 | 27.98 | 28.29 | 27.92 | 28.27 | 28.27 | 1.25% | 939,051 |
| Sep 17, 2025 | 27.96 | 28.37 | 27.87 | 27.92 | 27.92 | -0.50% | 572,488 |
| Sep 16, 2025 | 28.08 | 28.15 | 27.95 | 28.06 | 28.06 | -0.39% | 565,246 |
| Sep 15, 2025 | 28.32 | 28.38 | 28.13 | 28.17 | 28.17 | -0.11% | 421,152 |
| Sep 12, 2025 | 28.36 | 28.37 | 28.11 | 28.20 | 28.20 | -1.47% | 491,670 |
| Sep 11, 2025 | 28.28 | 28.66 | 28.28 | 28.62 | 28.62 | 1.24% | 802,756 |
| Sep 10, 2025 | 28.42 | 28.48 | 28.23 | 28.27 | 28.27 | 0.46% | 740,473 |
| Sep 9, 2025 | 27.96 | 28.22 | 27.91 | 28.14 | 28.14 | 1.01% | 486,491 |
| Sep 8, 2025 | 27.65 | 27.92 | 27.65 | 27.86 | 27.86 | -0.25% | 1,053,651 |
| Sep 5, 2025 | 27.76 | 28.00 | 27.75 | 27.93 | 27.93 | 0.72% | 609,087 |
| Sep 4, 2025 | 27.41 | 27.75 | 27.35 | 27.73 | 27.73 | 2.14% | 625,700 |
| Sep 3, 2025 | 27.09 | 27.17 | 27.02 | 27.15 | 27.15 | 0.33% | 637,084 |
| Sep 2, 2025 | 27.06 | 27.32 | 26.94 | 27.06 | 27.06 | -1.89% | 590,550 |
| Aug 29, 2025 | 27.44 | 27.64 | 27.44 | 27.58 | 27.58 | - | 1,019,659 |
| Aug 28, 2025 | 27.61 | 27.61 | 27.42 | 27.58 | 27.58 | -0.40% | 456,559 |
| Aug 27, 2025 | 27.53 | 27.75 | 27.46 | 27.69 | 27.69 | -0.43% | 515,885 |
| Aug 26, 2025 | 27.92 | 27.95 | 27.75 | 27.81 | 27.81 | 0.76% | 525,644 |
| Aug 25, 2025 | 28.16 | 28.20 | 27.59 | 27.60 | 27.60 | -2.61% | 713,483 |
| Aug 22, 2025 | 27.68 | 28.37 | 27.68 | 28.34 | 28.34 | 3.28% | 835,597 |
| Aug 21, 2025 | 27.56 | 27.58 | 27.41 | 27.44 | 27.44 | -1.15% | 498,637 |
| Aug 20, 2025 | 27.69 | 27.84 | 27.68 | 27.76 | 27.76 | 0.69% | 923,569 |
| Aug 19, 2025 | 27.69 | 27.84 | 27.51 | 27.57 | 27.57 | 0.44% | 1,269,985 |
| Aug 18, 2025 | 27.33 | 27.54 | 27.33 | 27.45 | 27.45 | -0.07% | 656,434 |