Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
27.07
-0.01 (-0.04%)
At close: Jan 2, 2026, 4:00 PM EST
27.07
0.00 (0.00%)
Pre-market: Jan 5, 2026, 8:02 AM EST
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 26.67 | 27.05 | 26.63 | 26.83 | 26.83 | 0.64% | 501,920 |
| Dec 19, 2025 | 26.65 | 26.85 | 26.64 | 26.66 | 26.66 | 0.64% | 490,135 |
| Dec 18, 2025 | 26.57 | 26.72 | 26.49 | 26.49 | 26.49 | 1.38% | 563,879 |
| Dec 17, 2025 | 26.14 | 26.35 | 26.12 | 26.13 | 26.13 | -1.51% | 562,994 |
| Dec 16, 2025 | 26.56 | 26.58 | 26.34 | 26.53 | 26.53 | 0.26% | 626,941 |
| Dec 15, 2025 | 26.55 | 26.71 | 26.43 | 26.46 | 26.46 | -0.60% | 606,563 |
| Dec 12, 2025 | 26.78 | 26.84 | 26.56 | 26.62 | 26.62 | -1.44% | 659,229 |
| Dec 11, 2025 | 27.03 | 27.17 | 26.95 | 27.01 | 27.01 | 0.04% | 1,302,492 |
| Dec 10, 2025 | 26.73 | 27.05 | 26.71 | 27.00 | 27.00 | 0.71% | 563,539 |
| Dec 9, 2025 | 26.89 | 27.07 | 26.80 | 26.81 | 26.81 | -0.33% | 670,969 |
| Dec 8, 2025 | 27.36 | 27.39 | 26.83 | 26.90 | 26.90 | -0.55% | 819,268 |
| Dec 5, 2025 | 27.12 | 27.34 | 27.00 | 27.05 | 27.05 | 1.46% | 709,402 |
| Dec 4, 2025 | 26.43 | 26.67 | 26.30 | 26.66 | 26.66 | -4.92% | 1,401,408 |
| Dec 3, 2025 | 28.08 | 28.32 | 28.01 | 28.04 | 28.04 | -0.67% | 450,684 |
| Dec 2, 2025 | 28.17 | 28.27 | 28.07 | 28.23 | 28.23 | -0.32% | 376,117 |
| Dec 1, 2025 | 28.37 | 28.58 | 28.32 | 28.32 | 28.32 | 0.57% | 619,658 |
| Nov 28, 2025 | 28.01 | 28.21 | 27.95 | 28.16 | 28.16 | 0.32% | 234,892 |
| Nov 26, 2025 | 27.85 | 28.21 | 27.82 | 28.07 | 28.07 | 0.79% | 578,526 |
| Nov 25, 2025 | 27.57 | 27.88 | 27.57 | 27.85 | 27.85 | 1.75% | 554,077 |
| Nov 24, 2025 | 27.31 | 27.46 | 27.27 | 27.37 | 27.37 | 0.40% | 588,355 |
| Nov 21, 2025 | 26.73 | 27.43 | 26.64 | 27.26 | 27.26 | 2.06% | 911,437 |
| Nov 20, 2025 | 27.10 | 27.22 | 26.68 | 26.71 | 26.71 | -1.29% | 791,312 |
| Nov 19, 2025 | 27.31 | 27.34 | 26.91 | 27.06 | 27.06 | -1.56% | 420,950 |
| Nov 18, 2025 | 27.46 | 27.62 | 27.25 | 27.49 | 27.49 | -1.75% | 627,591 |
| Nov 17, 2025 | 28.16 | 28.30 | 27.93 | 27.98 | 27.98 | -2.41% | 594,261 |
| Nov 14, 2025 | 28.57 | 28.84 | 28.54 | 28.67 | 28.67 | -0.86% | 585,907 |
| Nov 13, 2025 | 29.13 | 29.31 | 28.91 | 28.92 | 28.92 | -1.57% | 724,922 |
| Nov 12, 2025 | 29.21 | 29.54 | 29.21 | 29.38 | 29.38 | 0.17% | 630,557 |
| Nov 11, 2025 | 28.67 | 29.37 | 28.64 | 29.33 | 29.33 | 3.82% | 868,612 |
| Nov 10, 2025 | 28.34 | 28.41 | 28.10 | 28.25 | 28.25 | 0.28% | 664,794 |
| Nov 7, 2025 | 28.03 | 28.21 | 27.90 | 28.17 | 28.17 | -0.25% | 696,257 |
| Nov 6, 2025 | 28.26 | 28.45 | 28.02 | 28.24 | 28.24 | 0.61% | 1,163,706 |
| Nov 5, 2025 | 28.24 | 28.45 | 27.86 | 28.07 | 28.07 | 0.18% | 1,050,704 |
| Nov 4, 2025 | 28.20 | 28.53 | 27.83 | 28.02 | 28.02 | 2.98% | 2,545,466 |
| Nov 3, 2025 | 27.11 | 27.58 | 27.04 | 27.21 | 27.21 | -0.40% | 1,378,637 |
| Oct 31, 2025 | 27.27 | 27.51 | 27.17 | 27.32 | 27.32 | 0.18% | 859,040 |
| Oct 30, 2025 | 27.17 | 27.46 | 27.17 | 27.27 | 27.27 | -1.20% | 992,322 |
| Oct 29, 2025 | 27.75 | 27.88 | 27.48 | 27.60 | 27.60 | 1.10% | 1,071,044 |
| Oct 28, 2025 | 29.00 | 29.02 | 26.13 | 27.30 | 27.30 | -5.50% | 5,111,175 |
| Oct 27, 2025 | 29.16 | 29.29 | 28.73 | 28.89 | 28.89 | 0.21% | 696,752 |
| 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 |