Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
27.08
+0.59 (2.23%)
Nov 4, 2024, 4:00 PM EST - Market closed
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 26.50 | 26.80 | 26.40 | 26.49 | 26.49 | 1.11% | 1,092,180 |
| Oct 31, 2024 | 26.08 | 26.31 | 25.93 | 26.20 | 26.20 | -0.46% | 1,487,019 |
| Oct 30, 2024 | 25.84 | 26.39 | 25.84 | 26.32 | 26.32 | -1.94% | 1,324,651 |
| Oct 29, 2024 | 26.87 | 27.16 | 26.67 | 26.84 | 26.84 | 0.83% | 2,108,933 |
| Oct 28, 2024 | 26.19 | 26.74 | 26.09 | 26.62 | 26.62 | -15.95% | 4,272,354 |
| Oct 25, 2024 | 32.05 | 32.09 | 31.63 | 31.67 | 31.67 | -1.62% | 895,979 |
| Oct 24, 2024 | 32.14 | 32.25 | 32.06 | 32.19 | 32.19 | 0.91% | 559,174 |
| Oct 23, 2024 | 31.88 | 32.04 | 31.73 | 31.90 | 31.90 | -0.59% | 300,335 |
| Oct 22, 2024 | 31.98 | 32.20 | 31.98 | 32.09 | 32.09 | -0.16% | 255,096 |
| Oct 21, 2024 | 32.12 | 32.19 | 31.96 | 32.14 | 32.14 | 0.28% | 644,598 |
| Oct 18, 2024 | 32.02 | 32.16 | 31.84 | 32.05 | 32.05 | 0.91% | 544,250 |
| Oct 17, 2024 | 31.98 | 32.05 | 31.73 | 31.76 | 31.76 | -1.58% | 414,032 |
| Oct 16, 2024 | 32.26 | 32.40 | 32.21 | 32.27 | 32.27 | 0.44% | 654,286 |
| Oct 15, 2024 | 32.46 | 32.62 | 32.08 | 32.13 | 32.13 | -0.77% | 1,024,181 |
| Oct 14, 2024 | 31.90 | 32.44 | 31.85 | 32.38 | 32.38 | 0.78% | 610,294 |
| Oct 11, 2024 | 32.02 | 32.18 | 32.02 | 32.13 | 32.13 | 0.94% | 369,067 |
| Oct 10, 2024 | 32.14 | 32.14 | 31.75 | 31.83 | 31.83 | -1.58% | 406,135 |
| Oct 9, 2024 | 32.01 | 32.37 | 32.01 | 32.34 | 32.34 | 1.38% | 311,355 |
| Oct 8, 2024 | 31.76 | 31.95 | 31.74 | 31.90 | 31.90 | 0.35% | 408,381 |
| Oct 7, 2024 | 31.98 | 32.05 | 31.68 | 31.79 | 31.79 | -1.94% | 1,136,684 |
| Oct 4, 2024 | 31.94 | 32.42 | 31.92 | 32.42 | 32.42 | 1.12% | 532,440 |
| Oct 3, 2024 | 32.27 | 32.28 | 32.02 | 32.06 | 32.06 | -1.23% | 658,814 |
| Oct 2, 2024 | 32.13 | 32.52 | 32.00 | 32.46 | 32.46 | -0.64% | 540,467 |
| Oct 1, 2024 | 32.89 | 32.91 | 32.37 | 32.67 | 32.67 | -0.15% | 725,483 |
| Sep 30, 2024 | 32.76 | 32.81 | 32.60 | 32.72 | 32.72 | -0.06% | 840,687 |
| Sep 27, 2024 | 32.39 | 32.89 | 32.35 | 32.74 | 32.74 | 3.71% | 1,433,011 |
| Sep 26, 2024 | 31.38 | 31.61 | 31.26 | 31.57 | 31.57 | 2.00% | 1,131,751 |
| Sep 25, 2024 | 31.39 | 31.45 | 30.93 | 30.95 | 30.95 | 0.49% | 835,194 |
| Sep 24, 2024 | 30.45 | 30.80 | 30.28 | 30.80 | 30.80 | 2.16% | 1,233,525 |
| Sep 23, 2024 | 30.57 | 30.57 | 30.11 | 30.15 | 30.15 | -1.41% | 862,470 |
| Sep 20, 2024 | 30.62 | 30.69 | 30.29 | 30.58 | 30.58 | -1.07% | 775,718 |
| Sep 19, 2024 | 31.17 | 31.26 | 30.84 | 30.91 | 30.91 | 0.13% | 941,222 |
| Sep 18, 2024 | 30.92 | 31.15 | 30.72 | 30.87 | 30.87 | -1.03% | 1,210,650 |
| Sep 17, 2024 | 31.40 | 31.50 | 31.14 | 31.19 | 31.19 | 0.68% | 994,579 |
| Sep 16, 2024 | 30.87 | 30.99 | 30.74 | 30.98 | 30.98 | 0.78% | 948,267 |
| Sep 13, 2024 | 30.69 | 30.91 | 30.64 | 30.74 | 30.74 | -0.07% | 990,811 |
| Sep 12, 2024 | 30.61 | 30.84 | 30.60 | 30.76 | 30.76 | 0.98% | 782,747 |
| Sep 11, 2024 | 30.49 | 30.50 | 30.12 | 30.46 | 30.46 | 2.49% | 726,426 |
| Sep 10, 2024 | 29.65 | 29.77 | 29.41 | 29.72 | 29.72 | -1.03% | 640,786 |
| Sep 9, 2024 | 30.20 | 30.32 | 29.97 | 30.03 | 30.03 | -0.63% | 673,205 |
| Sep 6, 2024 | 29.92 | 30.32 | 29.92 | 30.22 | 30.22 | 1.31% | 888,063 |
| Sep 5, 2024 | 30.00 | 30.04 | 29.78 | 29.83 | 29.83 | 0.10% | 675,139 |
| Sep 4, 2024 | 29.45 | 29.93 | 29.43 | 29.80 | 29.80 | 0.10% | 562,763 |
| Sep 3, 2024 | 29.97 | 30.01 | 29.72 | 29.77 | 29.77 | -1.33% | 580,042 |
| Aug 30, 2024 | 30.21 | 30.25 | 30.02 | 30.17 | 30.17 | -0.72% | 559,145 |
| Aug 29, 2024 | 30.55 | 30.55 | 30.32 | 30.39 | 30.39 | -0.91% | 582,529 |
| Aug 28, 2024 | 30.42 | 30.71 | 30.42 | 30.67 | 30.67 | 1.32% | 654,608 |
| Aug 27, 2024 | 30.00 | 30.28 | 29.99 | 30.27 | 30.27 | 0.63% | 532,440 |
| Aug 26, 2024 | 30.07 | 30.18 | 30.03 | 30.08 | 30.08 | -0.30% | 391,275 |
| Aug 23, 2024 | 29.88 | 30.18 | 29.88 | 30.17 | 30.17 | 1.04% | 421,981 |
| Aug 22, 2024 | 30.10 | 30.15 | 29.81 | 29.86 | 29.86 | 0.27% | 696,198 |
| Aug 21, 2024 | 29.56 | 29.81 | 29.48 | 29.78 | 29.78 | 1.36% | 823,773 |
| Aug 20, 2024 | 29.30 | 29.43 | 29.30 | 29.38 | 29.38 | 0.17% | 540,867 |
| Aug 19, 2024 | 29.22 | 29.34 | 29.19 | 29.33 | 29.33 | 0.83% | 869,072 |
| Aug 16, 2024 | 28.78 | 29.12 | 28.78 | 29.09 | 29.09 | 0.76% | 805,065 |
| Aug 15, 2024 | 28.67 | 28.94 | 28.65 | 28.87 | 28.87 | 0.73% | 641,970 |
| Aug 14, 2024 | 28.56 | 28.73 | 28.52 | 28.66 | 28.66 | 0.53% | 709,615 |
| Aug 13, 2024 | 28.16 | 28.52 | 28.14 | 28.51 | 28.51 | 0.56% | 613,309 |
| Aug 12, 2024 | 28.58 | 28.59 | 28.29 | 28.35 | 28.35 | -1.46% | 724,038 |
| Aug 9, 2024 | 28.81 | 28.86 | 28.47 | 28.77 | 28.77 | -0.83% | 1,765,092 |
| Aug 8, 2024 | 28.71 | 29.06 | 28.66 | 29.01 | 29.01 | 0.94% | 706,721 |
| Aug 7, 2024 | 28.95 | 29.23 | 28.71 | 28.74 | 28.74 | 1.27% | 616,978 |
| Aug 6, 2024 | 28.14 | 28.69 | 28.11 | 28.38 | 28.38 | 1.25% | 1,059,046 |
| Aug 5, 2024 | 28.00 | 28.40 | 27.92 | 28.03 | 28.03 | -1.58% | 1,003,255 |
| Aug 2, 2024 | 28.52 | 28.61 | 28.30 | 28.48 | 28.48 | 2.15% | 999,542 |
| Aug 1, 2024 | 28.03 | 28.09 | 27.67 | 27.88 | 27.88 | -1.06% | 1,097,476 |
| Jul 31, 2024 | 28.28 | 28.36 | 28.01 | 28.18 | 28.18 | -0.84% | 1,053,359 |
| Jul 30, 2024 | 28.59 | 28.72 | 28.33 | 28.42 | 28.42 | -2.50% | 1,584,617 |
| Jul 29, 2024 | 28.67 | 29.53 | 28.61 | 29.15 | 29.15 | 13.16% | 3,548,790 |
| Jul 26, 2024 | 25.84 | 25.88 | 25.69 | 25.76 | 25.76 | 0.04% | 711,660 |
| Jul 25, 2024 | 25.73 | 26.02 | 25.67 | 25.75 | 25.75 | -0.85% | 542,668 |
| Jul 24, 2024 | 26.00 | 26.16 | 25.95 | 25.97 | 25.97 | 0.15% | 392,715 |
| Jul 23, 2024 | 26.02 | 26.02 | 25.80 | 25.93 | 25.93 | -1.89% | 379,625 |
| Jul 22, 2024 | 26.42 | 26.52 | 26.26 | 26.43 | 26.43 | 2.16% | 645,614 |
| Jul 19, 2024 | 25.85 | 25.90 | 25.63 | 25.87 | 25.87 | -0.39% | 594,536 |
| Jul 18, 2024 | 26.10 | 26.23 | 25.86 | 25.97 | 25.97 | 0.74% | 996,310 |
| Jul 17, 2024 | 25.76 | 26.01 | 25.75 | 25.78 | 25.78 | -0.77% | 768,538 |
| Jul 16, 2024 | 25.74 | 25.99 | 25.73 | 25.98 | 25.98 | -0.08% | 1,166,645 |
| Jul 15, 2024 | 26.41 | 26.43 | 25.99 | 26.00 | 26.00 | -2.55% | 995,857 |
| Jul 12, 2024 | 26.78 | 26.88 | 26.67 | 26.68 | 26.68 | -0.15% | 432,079 |
| Jul 11, 2024 | 26.66 | 26.85 | 26.61 | 26.72 | 26.72 | 1.02% | 542,386 |
| Jul 10, 2024 | 26.39 | 26.49 | 26.30 | 26.45 | 26.45 | 0.72% | 600,288 |
| Jul 9, 2024 | 26.29 | 26.37 | 26.17 | 26.26 | 26.26 | 0.08% | 609,142 |
| Jul 8, 2024 | 26.57 | 26.62 | 26.16 | 26.24 | 26.24 | -1.94% | 532,815 |
| Jul 5, 2024 | 26.61 | 26.79 | 26.39 | 26.76 | 26.76 | 2.80% | 1,010,019 |
| Jul 3, 2024 | 25.75 | 26.04 | 25.74 | 26.03 | 26.03 | 2.97% | 514,976 |
| Jul 2, 2024 | 24.95 | 25.32 | 24.93 | 25.28 | 25.28 | 0.80% | 479,296 |
| Jul 1, 2024 | 25.36 | 25.43 | 25.02 | 25.08 | 25.08 | -0.48% | 530,202 |
| Jun 28, 2024 | 25.30 | 25.41 | 25.07 | 25.20 | 25.20 | -1.87% | 562,920 |
| Jun 27, 2024 | 25.64 | 25.74 | 25.52 | 25.68 | 25.68 | -0.47% | 697,515 |
| Jun 26, 2024 | 25.57 | 25.83 | 25.52 | 25.80 | 25.80 | 1.42% | 596,514 |
| Jun 25, 2024 | 25.65 | 25.70 | 25.32 | 25.44 | 25.44 | -2.86% | 794,966 |
| Jun 24, 2024 | 26.22 | 26.41 | 26.13 | 26.19 | 26.19 | -0.23% | 665,563 |
| Jun 21, 2024 | 26.21 | 26.38 | 26.13 | 26.25 | 26.25 | 0.11% | 630,390 |
| Jun 20, 2024 | 26.07 | 26.35 | 26.05 | 26.22 | 26.22 | 1.55% | 712,360 |
| Jun 18, 2024 | 25.82 | 25.88 | 25.68 | 25.82 | 25.82 | 0.90% | 486,837 |
| Jun 17, 2024 | 25.44 | 25.66 | 25.33 | 25.59 | 25.59 | -0.39% | 580,960 |
| Jun 14, 2024 | 25.51 | 25.79 | 25.51 | 25.69 | 25.69 | -0.85% | 648,390 |
| Jun 13, 2024 | 26.24 | 26.26 | 25.81 | 25.91 | 25.91 | -1.41% | 1,295,268 |
| Jun 12, 2024 | 26.56 | 26.72 | 26.28 | 26.28 | 26.28 | 0.42% | 1,020,601 |