Skip to main content
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
25.48
+0.08 (0.32%)
Dec 24, 2024, 1:00 PM EST - Market closed

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202425.2825.4925.2825.4825.480.31%181,659
Dec 23, 202425.3725.4325.2225.4025.401.15%466,008
Dec 20, 202424.9025.2824.8625.1125.110.32%563,137
Dec 19, 202425.0325.1324.9025.0325.031.30%642,660
Dec 18, 202425.5225.5724.6924.7124.71-1.20%1,106,985
Dec 17, 202425.2825.2925.0025.0125.01-2.53%717,587
Dec 16, 202425.5625.8925.5225.6625.66-0.50%495,519
Dec 13, 202425.9025.9225.6925.7925.790.62%508,548
Dec 12, 202425.7125.9225.6225.6325.63-1.61%803,554
Dec 11, 202426.1026.1525.9026.0526.05-0.80%469,801
Dec 10, 202426.4226.4526.1726.2626.26-0.08%348,998
Dec 9, 202426.1226.4626.1226.2826.280.27%627,070
Dec 6, 202426.2626.3526.1526.2126.21-0.11%901,435
Dec 5, 202426.1426.2926.1126.2426.24-0.15%640,041
Dec 4, 202426.2626.4626.2426.2826.28-0.53%638,460
Dec 3, 202426.4326.5126.3226.4226.42-1.64%625,917
Dec 2, 202426.7026.9426.6226.8626.86-1.40%768,198
Nov 29, 202426.8727.2726.8327.2427.240.33%298,813
Nov 27, 202427.0427.2827.0427.1527.150.89%328,971
Nov 26, 202427.1227.1426.8126.9126.91-0.99%703,282
Nov 25, 202426.9327.2226.8727.1827.182.99%657,197
Nov 22, 202426.3626.5626.1826.3926.390.04%593,284
Nov 21, 202426.2226.4226.1926.3826.380.27%553,237
Nov 20, 202426.1226.3226.0926.3126.311.31%667,288
Nov 19, 202425.7426.0225.5425.9725.970.08%572,871
Nov 18, 202425.7126.0525.7125.9525.950.43%545,447
Nov 15, 202425.9125.9325.7425.8425.840.39%674,479
Nov 14, 202425.7726.0025.7225.7425.74-0.85%614,907
Nov 13, 202426.1526.1525.8425.9625.96-554,627
Nov 12, 202426.1026.2525.9025.9625.96-1.89%555,600
Nov 11, 202426.6226.6626.3726.4626.46-0.56%547,204
Nov 8, 202426.6126.6626.4526.6126.61-3.41%868,370
Nov 7, 202427.4927.6627.3527.5527.553.84%761,884
Nov 6, 202426.5726.5826.2726.5326.53-2.03%615,528
Nov 5, 202427.1227.2226.9827.0827.08-653,368
Nov 4, 202427.1627.3127.0527.0827.082.23%1,155,079
Nov 1, 202426.5026.8026.4026.4926.491.11%1,092,180
Oct 31, 202426.0826.3125.9326.2026.20-0.46%1,487,019
Oct 30, 202425.8426.3925.8426.3226.32-1.94%1,324,651
Oct 29, 202426.8727.1626.6726.8426.840.83%2,108,933
Oct 28, 202426.1926.7426.0926.6226.62-15.95%4,272,354
Oct 25, 202432.0532.0931.6331.6731.67-1.62%895,979
Oct 24, 202432.1432.2532.0632.1932.190.91%559,174
Oct 23, 202431.8832.0431.7331.9031.90-0.59%300,335
Oct 22, 202431.9832.2031.9832.0932.09-0.16%255,096
Oct 21, 202432.1232.1931.9632.1432.140.28%644,598
Oct 18, 202432.0232.1631.8432.0532.050.91%544,250
Oct 17, 202431.9832.0531.7331.7631.76-1.58%414,032
Oct 16, 202432.2632.4032.2132.2732.270.44%654,286
Oct 15, 202432.4632.6232.0832.1332.13-0.77%1,024,181
Oct 14, 202431.9032.4431.8532.3832.380.78%610,294
Oct 11, 202432.0232.1832.0232.1332.130.94%369,067
Oct 10, 202432.1432.1431.7531.8331.83-1.58%406,135
Oct 9, 202432.0132.3732.0132.3432.341.38%311,355
Oct 8, 202431.7631.9531.7431.9031.900.35%408,381
Oct 7, 202431.9832.0531.6831.7931.79-1.94%1,136,684
Oct 4, 202431.9432.4231.9232.4232.421.12%532,440
Oct 3, 202432.2732.2832.0232.0632.06-1.23%658,814
Oct 2, 202432.1332.5232.0032.4632.46-0.64%540,467
Oct 1, 202432.8932.9132.3732.6732.67-0.15%725,483
Sep 30, 202432.7632.8132.6032.7232.72-0.06%840,687
Sep 27, 202432.3932.8932.3532.7432.743.71%1,433,011
Sep 26, 202431.3831.6131.2631.5731.572.00%1,131,751
Sep 25, 202431.3931.4530.9330.9530.950.49%835,194
Sep 24, 202430.4530.8030.2830.8030.802.16%1,233,525
Sep 23, 202430.5730.5730.1130.1530.15-1.41%862,470
Sep 20, 202430.6230.6930.2930.5830.58-1.07%775,718
Sep 19, 202431.1731.2630.8430.9130.910.13%941,222
Sep 18, 202430.9231.1530.7230.8730.87-1.03%1,210,650
Sep 17, 202431.4031.5031.1431.1931.190.68%994,579
Sep 16, 202430.8730.9930.7430.9830.980.78%948,267
Sep 13, 202430.6930.9130.6430.7430.74-0.07%990,811
Sep 12, 202430.6130.8430.6030.7630.760.98%782,747
Sep 11, 202430.4930.5030.1230.4630.462.49%726,426
Sep 10, 202429.6529.7729.4129.7229.72-1.03%640,786
Sep 9, 202430.2030.3229.9730.0330.03-0.63%673,205
Sep 6, 202429.9230.3229.9230.2230.221.31%888,063
Sep 5, 202430.0030.0429.7829.8329.830.10%675,139
Sep 4, 202429.4529.9329.4329.8029.800.10%562,763
Sep 3, 202429.9730.0129.7229.7729.77-1.33%580,042
Aug 30, 202430.2130.2530.0230.1730.17-0.72%559,145
Aug 29, 202430.5530.5530.3230.3930.39-0.91%582,529
Aug 28, 202430.4230.7130.4230.6730.671.32%654,608
Aug 27, 202430.0030.2829.9930.2730.270.63%532,440
Aug 26, 202430.0730.1830.0330.0830.08-0.30%391,275
Aug 23, 202429.8830.1829.8830.1730.171.04%421,981
Aug 22, 202430.1030.1529.8129.8629.860.27%696,198
Aug 21, 202429.5629.8129.4829.7829.781.36%823,773
Aug 20, 202429.3029.4329.3029.3829.380.17%540,867
Aug 19, 202429.2229.3429.1929.3329.330.83%869,072
Aug 16, 202428.7829.1228.7829.0929.090.76%805,065
Aug 15, 202428.6728.9428.6528.8728.870.73%641,970
Aug 14, 202428.5628.7328.5228.6628.660.53%709,615
Aug 13, 202428.1628.5228.1428.5128.510.56%613,309
Aug 12, 202428.5828.5928.2928.3528.35-1.46%724,038
Aug 9, 202428.8128.8628.4728.7728.77-0.83%1,765,092
Aug 8, 202428.7129.0628.6629.0129.010.94%706,721
Aug 7, 202428.9529.2328.7128.7428.741.27%616,978
Aug 6, 202428.1428.6928.1128.3828.381.25%1,059,046
Aug 5, 202428.0028.4027.9228.0328.03-1.58%1,003,255