Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
24.11
+0.07 (0.29%)
Jul 15, 2025, 4:00 PM - Market closed
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 24.32 | 24.35 | 24.01 | 24.11 | 24.11 | 0.29% | 607,476 |
| 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 |
| Jun 12, 2025 | 23.53 | 23.74 | 23.50 | 23.62 | 23.62 | - | 680,604 |
| Jun 11, 2025 | 23.80 | 23.95 | 23.59 | 23.62 | 23.62 | -0.88% | 1,187,834 |
| Jun 10, 2025 | 23.64 | 23.91 | 23.56 | 23.83 | 23.83 | 1.49% | 1,549,671 |
| Jun 9, 2025 | 23.58 | 23.64 | 23.47 | 23.48 | 23.48 | 0.09% | 815,017 |
| Jun 6, 2025 | 23.23 | 23.59 | 23.23 | 23.46 | 23.46 | 0.56% | 1,226,460 |
| Jun 5, 2025 | 23.02 | 23.40 | 22.95 | 23.33 | 23.33 | 1.52% | 1,648,924 |
| Jun 4, 2025 | 22.96 | 23.13 | 22.93 | 22.98 | 22.98 | 0.79% | 1,510,524 |
| Jun 3, 2025 | 22.53 | 22.92 | 22.46 | 22.80 | 22.80 | -0.04% | 1,756,133 |
| Jun 2, 2025 | 22.73 | 22.85 | 22.49 | 22.81 | 22.81 | -1.00% | 1,007,792 |
| May 30, 2025 | 22.84 | 23.09 | 22.71 | 23.04 | 23.04 | 0.35% | 1,352,758 |
| May 29, 2025 | 23.01 | 23.09 | 22.90 | 22.96 | 22.96 | 0.13% | 1,040,997 |
| May 28, 2025 | 22.92 | 22.98 | 22.87 | 22.93 | 22.93 | -0.65% | 973,194 |
| May 27, 2025 | 23.11 | 23.20 | 23.01 | 23.08 | 23.08 | 2.35% | 1,060,904 |
| May 23, 2025 | 22.47 | 22.78 | 22.38 | 22.55 | 22.55 | -2.25% | 1,306,766 |
| May 22, 2025 | 23.20 | 23.22 | 22.86 | 23.07 | 23.07 | -1.54% | 2,403,549 |
| May 21, 2025 | 24.06 | 24.07 | 23.41 | 23.43 | 23.43 | -2.21% | 1,648,271 |
| May 20, 2025 | 23.93 | 24.00 | 23.84 | 23.96 | 23.96 | 0.38% | 1,192,415 |
| May 19, 2025 | 23.94 | 24.01 | 23.80 | 23.87 | 23.87 | -0.67% | 1,161,670 |
| May 16, 2025 | 24.01 | 24.15 | 23.89 | 24.03 | 24.03 | -1.03% | 864,857 |
| May 15, 2025 | 24.06 | 24.33 | 23.93 | 24.28 | 24.28 | 1.68% | 727,685 |
| May 14, 2025 | 24.31 | 24.35 | 23.86 | 23.88 | 23.88 | -1.40% | 1,664,956 |
| May 13, 2025 | 24.31 | 24.33 | 24.03 | 24.22 | 24.22 | -3.27% | 1,212,889 |
| May 12, 2025 | 25.14 | 25.37 | 24.89 | 25.04 | 24.16 | 2.04% | 1,311,980 |
| May 9, 2025 | 24.41 | 24.55 | 24.31 | 24.54 | 23.67 | 1.95% | 1,149,537 |
| May 8, 2025 | 24.21 | 24.26 | 23.99 | 24.07 | 23.22 | 0.75% | 1,098,101 |
| May 7, 2025 | 24.31 | 24.48 | 23.83 | 23.89 | 23.05 | -0.83% | 1,287,111 |
| May 6, 2025 | 24.68 | 24.77 | 24.08 | 24.09 | 23.24 | -6.05% | 2,031,097 |
| May 5, 2025 | 25.58 | 25.67 | 25.36 | 25.64 | 24.74 | 0.20% | 1,002,239 |
| May 2, 2025 | 25.67 | 25.86 | 25.54 | 25.59 | 24.69 | 2.44% | 1,498,900 |