Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
25.03
+0.31 (1.25%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 25.02 | 25.10 | 24.89 | 25.03 | 25.03 | 1.25% | 672,527 |
| Apr 24, 2025 | 24.59 | 24.72 | 24.47 | 24.72 | 24.72 | 1.06% | 584,074 |
| Apr 23, 2025 | 24.27 | 24.77 | 24.26 | 24.46 | 24.46 | 1.33% | 676,377 |
| Apr 22, 2025 | 23.91 | 24.40 | 23.88 | 24.14 | 24.14 | 3.65% | 830,898 |
| Apr 21, 2025 | 23.67 | 23.67 | 22.95 | 23.29 | 23.29 | -1.36% | 603,947 |
| Apr 17, 2025 | 23.62 | 23.86 | 23.56 | 23.61 | 23.61 | -0.46% | 642,134 |
| Apr 16, 2025 | 23.70 | 24.05 | 23.62 | 23.72 | 23.72 | -0.46% | 745,719 |
| Apr 15, 2025 | 23.88 | 23.97 | 23.75 | 23.83 | 23.83 | 0.17% | 793,007 |
| Apr 14, 2025 | 23.79 | 24.01 | 23.52 | 23.79 | 23.79 | 1.62% | 722,357 |
| Apr 11, 2025 | 22.99 | 23.55 | 22.91 | 23.41 | 23.41 | 3.54% | 1,200,157 |
| Apr 10, 2025 | 22.97 | 23.02 | 22.04 | 22.61 | 22.61 | -4.88% | 1,461,929 |
| Apr 9, 2025 | 21.80 | 23.98 | 21.56 | 23.77 | 23.77 | 9.69% | 2,667,289 |
| Apr 8, 2025 | 22.49 | 22.60 | 21.50 | 21.67 | 21.67 | -0.46% | 2,029,372 |
| Apr 7, 2025 | 21.80 | 23.11 | 21.48 | 21.77 | 21.77 | -1.40% | 2,441,093 |
| Apr 4, 2025 | 22.91 | 22.97 | 22.05 | 22.08 | 22.08 | -7.46% | 2,178,379 |
| Apr 3, 2025 | 24.67 | 24.77 | 23.82 | 23.86 | 23.86 | -3.95% | 1,964,515 |
| Apr 2, 2025 | 24.60 | 24.95 | 24.51 | 24.84 | 24.84 | -1.55% | 691,666 |
| Apr 1, 2025 | 25.53 | 25.56 | 25.13 | 25.23 | 25.23 | -0.67% | 597,039 |
| Mar 31, 2025 | 25.13 | 25.48 | 25.06 | 25.40 | 25.40 | -0.94% | 669,227 |
| Mar 28, 2025 | 26.09 | 26.14 | 25.60 | 25.64 | 25.64 | -0.19% | 815,270 |
| Mar 27, 2025 | 25.36 | 25.78 | 25.36 | 25.69 | 25.69 | 2.19% | 601,646 |
| Mar 26, 2025 | 25.34 | 25.47 | 25.12 | 25.14 | 25.14 | -1.30% | 426,838 |
| Mar 25, 2025 | 25.75 | 25.77 | 25.44 | 25.47 | 25.47 | 0.08% | 967,604 |
| Mar 24, 2025 | 25.34 | 25.56 | 25.33 | 25.45 | 25.45 | -0.16% | 487,560 |
| Mar 21, 2025 | 25.56 | 25.62 | 25.38 | 25.49 | 25.49 | -1.51% | 720,804 |
| Mar 20, 2025 | 25.98 | 26.19 | 25.79 | 25.88 | 25.88 | -3.36% | 760,170 |
| Mar 19, 2025 | 26.32 | 26.82 | 26.30 | 26.78 | 26.78 | 1.86% | 575,050 |
| Mar 18, 2025 | 26.39 | 26.43 | 26.25 | 26.29 | 26.29 | -2.05% | 594,753 |
| Mar 17, 2025 | 26.64 | 26.97 | 26.64 | 26.84 | 26.84 | 0.34% | 433,802 |
| Mar 14, 2025 | 26.64 | 26.76 | 26.49 | 26.75 | 26.75 | 2.45% | 922,500 |
| Mar 13, 2025 | 26.34 | 26.53 | 26.06 | 26.11 | 26.11 | -2.03% | 721,602 |
| Mar 12, 2025 | 26.77 | 26.80 | 26.55 | 26.65 | 26.65 | -0.34% | 608,416 |
| Mar 11, 2025 | 26.90 | 26.95 | 26.42 | 26.74 | 26.74 | -0.07% | 644,440 |
| Mar 10, 2025 | 27.05 | 27.15 | 26.59 | 26.76 | 26.76 | -2.90% | 803,890 |
| Mar 7, 2025 | 27.22 | 27.65 | 27.20 | 27.56 | 27.56 | 1.81% | 860,493 |
| Mar 6, 2025 | 26.99 | 27.43 | 26.97 | 27.07 | 27.07 | -0.26% | 991,614 |
| Mar 5, 2025 | 27.22 | 27.27 | 26.87 | 27.14 | 27.14 | 2.22% | 545,296 |
| Mar 4, 2025 | 26.43 | 26.73 | 26.25 | 26.55 | 26.55 | 0.72% | 629,433 |
| Mar 3, 2025 | 26.42 | 26.63 | 26.25 | 26.36 | 26.36 | 1.27% | 629,879 |
| Feb 28, 2025 | 26.11 | 26.20 | 25.81 | 26.03 | 26.03 | - | 715,615 |
| Feb 27, 2025 | 26.18 | 26.36 | 26.02 | 26.03 | 26.03 | -3.02% | 1,573,844 |
| Feb 26, 2025 | 26.82 | 27.02 | 26.73 | 26.84 | 26.84 | 0.41% | 1,303,680 |
| Feb 25, 2025 | 26.58 | 26.75 | 26.45 | 26.73 | 26.73 | 2.89% | 1,694,566 |
| Feb 24, 2025 | 25.96 | 26.15 | 25.72 | 25.98 | 25.98 | 1.68% | 1,798,147 |
| Feb 21, 2025 | 25.30 | 25.55 | 25.18 | 25.55 | 25.55 | 2.08% | 2,295,631 |
| Feb 20, 2025 | 25.24 | 25.41 | 24.82 | 25.03 | 25.03 | -0.08% | 970,131 |
| Feb 19, 2025 | 24.79 | 25.33 | 24.46 | 25.05 | 25.05 | -11.52% | 2,788,920 |
| Feb 18, 2025 | 28.27 | 28.41 | 28.14 | 28.31 | 28.31 | 0.43% | 735,493 |
| Feb 14, 2025 | 28.51 | 28.53 | 28.15 | 28.19 | 28.19 | -1.47% | 924,000 |
| Feb 13, 2025 | 28.32 | 28.71 | 28.24 | 28.61 | 28.61 | 1.49% | 607,999 |