Skip to main content
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
22.08
-1.78 (-7.46%)
At close: Apr 4, 2025, 4:00 PM
23.06
+0.98 (4.45%)
After-hours: Apr 4, 2025, 8:00 PM EDT

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 4, 202522.9122.9722.0522.0822.08-7.46%2,178,379
Apr 3, 202524.6724.7723.8223.8623.86-3.95%1,964,515
Apr 2, 202524.6024.9524.5124.8424.84-1.55%691,700
Apr 1, 202525.5325.5625.1325.2325.23-0.67%597,039
Mar 31, 202525.1325.4825.0625.4025.40-0.94%669,227
Mar 28, 202526.0926.1425.6025.6425.64-0.19%815,300
Mar 27, 202525.3625.7825.3625.6925.692.19%601,646
Mar 26, 202525.3425.4725.1225.1425.14-1.30%426,838
Mar 25, 202525.7525.7725.4425.4725.470.08%967,604
Mar 24, 202525.3425.5625.3325.4525.45-0.16%487,600
Mar 21, 202525.5625.6225.3825.4925.49-1.51%720,804
Mar 20, 202525.9826.1925.7925.8825.88-3.36%760,170
Mar 19, 202526.3226.8226.3026.7826.781.86%575,100
Mar 18, 202526.3926.4326.2526.2926.29-2.05%594,753
Mar 17, 202526.6426.9726.6426.8426.840.34%433,802
Mar 14, 202526.6426.7626.4926.7526.752.45%922,500
Mar 13, 202526.3426.5326.0626.1126.11-2.03%721,602
Mar 12, 202526.7726.8026.5526.6526.65-0.34%608,416
Mar 11, 202526.9026.9526.4226.7426.74-0.07%644,440
Mar 10, 202527.0527.1526.5926.7626.76-2.90%803,900
Mar 7, 202527.2227.6527.2027.5627.561.81%860,500
Mar 6, 202526.9927.4326.9727.0727.07-0.26%991,614
Mar 5, 202527.2227.2726.8727.1427.142.22%545,300
Mar 4, 202526.4326.7326.2526.5526.550.72%629,433
Mar 3, 202526.4226.6326.2526.3626.361.27%629,900
Feb 28, 202526.1126.2025.8126.0326.03-715,615
Feb 27, 202526.1826.3626.0226.0326.03-3.02%1,573,844
Feb 26, 202526.8227.0226.7326.8426.840.41%1,303,700
Feb 25, 202526.5826.7526.4526.7326.732.89%1,694,566
Feb 24, 202525.9626.1525.7225.9825.981.68%1,798,147
Feb 21, 202525.3025.5525.1825.5525.552.08%2,295,631
Feb 20, 202525.2425.4124.8225.0325.03-0.08%970,131
Feb 19, 202524.7925.3324.4625.0525.05-11.52%2,788,920
Feb 18, 202528.2728.4128.1428.3128.310.43%735,493
Feb 14, 202528.5128.5328.1528.1928.19-1.47%924,000
Feb 13, 202528.3228.7128.2428.6128.611.49%608,000
Feb 12, 202527.9128.2027.7728.1928.190.82%378,363
Feb 11, 202527.7827.9927.7327.9627.961.34%460,900
Feb 10, 202527.5227.6427.5127.5927.591.14%387,834
Feb 7, 202527.6427.7327.2527.2827.28-0.62%702,523
Feb 6, 202527.6927.7527.3827.4527.450.07%521,500
Feb 5, 202527.2427.5027.1727.4327.431.93%744,500
Feb 4, 202526.8527.0126.7626.9126.910.45%664,900
Feb 3, 202526.8227.1526.6326.7926.79-2.86%715,233
Jan 31, 202527.6427.8227.4427.5827.58-1.64%683,703
Jan 30, 202527.7928.1127.6928.0428.042.79%668,300
Jan 29, 202527.3527.4627.1527.2827.280.29%494,800
Jan 28, 202527.3627.4727.0827.2027.20-0.40%620,700
Jan 27, 202527.1227.4027.0927.3127.311.64%712,704
Jan 24, 202526.6526.9826.5726.8726.870.19%419,400