Koninklijke Philips N.V. (PHG)

NYSE: PHG · Real-Time Price · USD

28.93

-0.73 (-2.46%)

At close: Mar 6, 2026, 4:00 PM EST

29.00

+0.07 (0.24%)

After-hours: Mar 6, 2026, 7:15 PM EST

Koninklijke Philips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.01	29.16	28.80	28.93	28.93	-2.46%	1,136,894
Mar 5, 2026	30.00	30.24	29.33	29.66	29.66	-4.11%	947,297
Mar 4, 2026	30.70	30.99	30.53	30.93	30.93	1.94%	816,461
Mar 3, 2026	29.91	30.46	29.56	30.34	30.34	-2.63%	954,707
Mar 2, 2026	31.11	31.21	30.72	31.16	31.16	-2.62%	967,605
Feb 27, 2026	31.87	32.16	31.80	32.00	32.00	-0.25%	464,002
Feb 26, 2026	31.75	32.11	31.62	32.08	32.08	1.87%	705,598
Feb 25, 2026	31.46	31.61	31.37	31.49	31.49	-0.03%	581,846
Feb 24, 2026	31.50	31.65	31.35	31.50	31.50	0.90%	748,235
Feb 23, 2026	31.23	31.30	31.08	31.22	31.22	-0.13%	907,466
Feb 20, 2026	30.77	31.26	30.77	31.26	31.26	0.97%	927,456
Feb 19, 2026	31.21	31.27	30.88	30.96	30.96	-1.65%	808,416
Feb 18, 2026	31.11	31.56	31.11	31.48	31.48	0.83%	1,334,685
Feb 17, 2026	30.82	31.25	30.82	31.22	31.22	-0.10%	1,255,602
Feb 13, 2026	31.26	31.31	30.91	31.25	31.25	-0.51%	1,087,997
Feb 12, 2026	32.23	32.34	31.34	31.41	31.41	-2.06%	1,233,262
Feb 11, 2026	31.83	32.08	30.96	32.07	32.07	-2.55%	1,621,660
Feb 10, 2026	32.00	33.44	31.93	32.91	32.91	11.11%	5,399,321
Feb 9, 2026	29.37	29.67	29.14	29.62	29.62	0.54%	1,884,576
Feb 6, 2026	29.08	29.53	29.08	29.46	29.46	2.01%	968,408
Feb 5, 2026	28.54	29.26	28.49	28.88	28.88	-2.04%	1,780,858
Feb 4, 2026	29.18	29.67	28.53	29.48	29.48	1.59%	2,461,648
Feb 3, 2026	29.00	29.23	28.77	29.02	29.02	0.42%	495,449
Feb 2, 2026	28.65	28.92	28.56	28.90	28.90	0.70%	559,500
Jan 30, 2026	28.81	28.88	28.55	28.70	28.70	-1.88%	626,414
Jan 29, 2026	29.14	29.27	28.83	29.25	29.25	0.79%	608,474
Jan 28, 2026	29.30	29.36	28.90	29.02	29.02	-1.69%	760,297
Jan 27, 2026	29.06	29.60	29.00	29.52	29.52	0.96%	904,833
Jan 26, 2026	29.35	29.52	29.22	29.24	29.24	-0.54%	744,375
Jan 23, 2026	29.31	29.43	29.13	29.40	29.40	-1.14%	655,488
Jan 22, 2026	29.54	29.82	29.51	29.74	29.74	1.81%	603,049
Jan 21, 2026	28.97	29.26	28.76	29.21	29.21	2.53%	713,844
Jan 20, 2026	28.58	28.72	28.39	28.49	28.49	-3.68%	677,608
Jan 16, 2026	29.98	29.99	29.56	29.58	29.58	-1.96%	585,490
Jan 15, 2026	30.16	30.30	30.03	30.17	30.17	0.23%	388,800
Jan 14, 2026	29.85	30.16	29.48	30.10	30.10	1.59%	874,275
Jan 13, 2026	29.88	29.93	29.51	29.63	29.63	-0.57%	674,252
Jan 12, 2026	30.03	30.09	29.71	29.80	29.80	0.74%	647,269
Jan 9, 2026	29.94	30.03	29.48	29.58	29.58	0.51%	813,656
Jan 8, 2026	28.99	29.62	28.99	29.43	29.43	1.06%	835,573
Jan 7, 2026	28.93	29.15	28.90	29.12	29.12	1.46%	592,629
Jan 6, 2026	28.12	28.72	28.10	28.70	28.70	2.43%	694,262
Jan 5, 2026	27.57	28.11	27.54	28.02	28.02	3.51%	613,829
Jan 2, 2026	27.29	27.29	26.98	27.07	27.07	-0.04%	563,350
Dec 31, 2025	27.24	27.28	27.08	27.08	27.08	-1.13%	261,813
Dec 30, 2025	27.22	27.42	27.22	27.39	27.39	0.48%	595,979
Dec 29, 2025	27.22	27.36	27.16	27.26	27.26	0.55%	500,371
Dec 26, 2025	26.98	27.12	26.94	27.11	27.11	0.48%	386,387
Dec 24, 2025	26.83	27.01	26.83	26.98	26.98	0.37%	190,442
Dec 23, 2025	26.83	26.90	26.70	26.88	26.88	0.19%	324,938