Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
27.60
-0.74 (-2.61%)
At close: Aug 25, 2025, 4:00 PM
27.16
-0.44 (-1.59%)
After-hours: Aug 25, 2025, 7:58 PM EDT
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 28.16 | 28.20 | 27.59 | 27.60 | 27.60 | -2.61% | 713,408 |
| 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 |
| Aug 15, 2025 | 27.30 | 27.49 | 27.28 | 27.47 | 27.47 | 0.88% | 688,021 |
| Aug 14, 2025 | 26.94 | 27.26 | 26.90 | 27.23 | 27.23 | -0.22% | 620,759 |
| Aug 13, 2025 | 26.99 | 27.37 | 26.99 | 27.29 | 27.29 | 1.11% | 476,750 |
| Aug 12, 2025 | 26.87 | 27.05 | 26.81 | 26.99 | 26.99 | 1.16% | 1,223,946 |
| Aug 11, 2025 | 26.69 | 26.77 | 26.54 | 26.68 | 26.68 | -0.60% | 598,880 |
| Aug 8, 2025 | 26.72 | 26.92 | 26.64 | 26.84 | 26.84 | 0.86% | 1,104,452 |
| Aug 7, 2025 | 26.51 | 26.65 | 26.38 | 26.61 | 26.61 | 1.56% | 890,080 |
| Aug 6, 2025 | 26.41 | 26.43 | 26.17 | 26.20 | 26.20 | -0.64% | 803,225 |
| Aug 5, 2025 | 26.58 | 26.65 | 26.31 | 26.37 | 26.37 | -1.31% | 831,688 |
| Aug 4, 2025 | 26.42 | 26.72 | 26.42 | 26.72 | 26.72 | 0.98% | 860,196 |
| Aug 1, 2025 | 26.64 | 26.69 | 26.25 | 26.46 | 26.46 | 0.99% | 1,781,655 |
| Jul 31, 2025 | 26.46 | 26.56 | 26.15 | 26.20 | 26.20 | -2.28% | 1,666,912 |
| Jul 30, 2025 | 27.50 | 27.52 | 26.70 | 26.81 | 26.81 | -4.32% | 2,321,446 |
| Jul 29, 2025 | 28.36 | 28.45 | 27.76 | 28.02 | 28.02 | 9.20% | 3,236,904 |
| Jul 28, 2025 | 25.77 | 25.83 | 25.54 | 25.66 | 25.66 | -1.91% | 1,872,019 |
| Jul 25, 2025 | 25.76 | 26.18 | 25.66 | 26.16 | 26.16 | 1.24% | 918,989 |
| Jul 24, 2025 | 25.61 | 25.99 | 25.59 | 25.84 | 25.84 | -0.04% | 1,328,279 |
| Jul 23, 2025 | 25.32 | 25.86 | 25.26 | 25.85 | 25.85 | 3.32% | 1,733,835 |
| Jul 22, 2025 | 24.68 | 25.05 | 24.68 | 25.02 | 25.02 | 1.96% | 892,567 |
| Jul 21, 2025 | 24.46 | 24.70 | 24.30 | 24.54 | 24.54 | -0.24% | 774,357 |
| Jul 18, 2025 | 24.75 | 24.79 | 24.51 | 24.60 | 24.60 | -0.04% | 814,833 |
| Jul 17, 2025 | 24.41 | 24.66 | 24.39 | 24.61 | 24.61 | 0.94% | 843,143 |
| Jul 16, 2025 | 24.18 | 24.39 | 24.01 | 24.38 | 24.38 | 1.12% | 1,013,935 |
| Jul 15, 2025 | 24.32 | 24.35 | 24.01 | 24.11 | 24.11 | 0.29% | 607,654 |
| Jul 14, 2025 | 23.90 | 24.14 | 23.87 | 24.04 | 24.04 | 0.04% | 614,152 |
| Jul 11, 2025 | 24.17 | 24.20 | 23.94 | 24.03 | 24.03 | -2.55% | 557,633 |
| Jul 10, 2025 | 24.34 | 24.70 | 24.33 | 24.66 | 24.66 | 2.20% | 935,738 |
| Jul 9, 2025 | 24.19 | 24.21 | 23.85 | 24.13 | 24.13 | 0.21% | 1,699,481 |
| Jul 8, 2025 | 23.75 | 24.16 | 23.75 | 24.08 | 24.08 | 1.01% | 1,234,869 |
| Jul 7, 2025 | 23.98 | 24.05 | 23.79 | 23.84 | 23.84 | -1.37% | 1,239,553 |
| Jul 3, 2025 | 24.32 | 24.40 | 24.11 | 24.17 | 24.17 | -1.43% | 871,452 |
| Jul 2, 2025 | 24.23 | 24.55 | 24.23 | 24.52 | 24.52 | 1.32% | 754,185 |
| Jul 1, 2025 | 23.76 | 24.26 | 23.75 | 24.20 | 24.20 | 0.92% | 802,017 |
| Jun 30, 2025 | 23.98 | 24.12 | 23.88 | 23.98 | 23.98 | -0.66% | 614,444 |
| Jun 27, 2025 | 23.99 | 24.22 | 23.89 | 24.14 | 24.14 | 0.25% | 758,921 |
| Jun 26, 2025 | 23.91 | 24.11 | 23.86 | 24.08 | 24.08 | 0.67% | 683,746 |
| Jun 25, 2025 | 23.67 | 23.96 | 23.64 | 23.92 | 23.92 | 0.08% | 882,870 |
| Jun 24, 2025 | 23.54 | 23.95 | 23.48 | 23.90 | 23.90 | 5.38% | 1,359,787 |
| Jun 23, 2025 | 22.30 | 22.69 | 22.20 | 22.68 | 22.68 | 1.75% | 1,630,981 |
| Jun 20, 2025 | 22.55 | 22.55 | 22.25 | 22.29 | 22.29 | 1.04% | 1,227,515 |
| Jun 18, 2025 | 22.06 | 22.19 | 21.95 | 22.06 | 22.06 | -0.23% | 959,627 |
| Jun 17, 2025 | 22.65 | 22.66 | 22.08 | 22.11 | 22.11 | -3.20% | 1,072,061 |
| Jun 16, 2025 | 22.89 | 23.08 | 22.82 | 22.84 | 22.84 | 0.40% | 884,336 |
| Jun 13, 2025 | 22.99 | 23.03 | 22.71 | 22.75 | 22.75 | -3.68% | 798,766 |