Skip to main content
logo
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
26.24
-0.56 (-2.09%)
At close: Jun 17, 2026, 4:00 PM EDT
26.24
0.00 (0.00%)
After-hours: Jun 17, 2026, 4:36 PM EDT

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202626.7426.8626.1626.19--2.29%1,353,898
Jun 16, 202626.8526.9626.7326.8026.800.41%582,669
Jun 15, 202627.2327.2726.6626.6926.690.87%992,646
Jun 12, 202626.2726.4726.0126.4626.461.34%1,031,824
Jun 11, 202625.9726.2625.5626.1126.111.71%1,209,355
Jun 10, 202626.1126.1225.6525.6725.67-3.13%1,082,172
Jun 9, 202626.4526.7526.2626.5026.502.63%1,636,659
Jun 8, 202625.8325.9925.7025.8225.82-1.11%932,648
Jun 5, 202626.3226.5126.0026.1126.110.46%1,192,935
Jun 4, 202625.7426.0425.7125.9925.992.52%960,899
Jun 3, 202625.3725.6425.2525.3525.35-0.31%919,462
Jun 2, 202625.6125.8025.4225.4325.43-2.49%3,043,502
Jun 1, 202626.0426.1425.8126.0826.08-1.17%958,069
May 29, 202626.5726.8526.3626.3926.39-0.23%969,992
May 28, 202626.1126.5926.1026.4526.45-0.56%1,186,871
May 27, 202626.9026.9426.4226.6026.60-1.26%1,019,502
May 26, 202627.0927.1326.7926.9426.94-0.04%1,103,156
May 22, 202627.1427.2226.9126.9526.95-0.74%1,001,816
May 21, 202626.9127.2826.7027.1527.151.53%1,102,144
May 20, 202626.4426.8226.2126.7426.742.65%1,502,586
May 19, 202626.0426.2525.9226.0526.05-952,158
May 18, 202625.7926.2625.7926.0526.053.25%1,218,068
May 15, 202625.3325.4025.1925.2325.23-1.06%1,219,970
May 14, 202625.6125.7725.5025.5025.50-0.51%908,736
May 13, 202625.4625.7125.4325.6325.63-1.98%1,820,186
May 12, 202626.6627.0626.6227.0126.151.05%1,132,317
May 11, 202627.3927.4426.7026.7325.88-1.76%1,488,683
May 8, 202627.3827.4527.1327.2126.340.18%907,835
May 7, 202627.6527.8027.1527.1626.29-0.26%1,309,131
May 6, 202627.0227.3926.8527.2326.362.95%3,327,741
May 5, 202626.6126.7026.1326.4525.610.80%1,421,524
May 4, 202626.5426.7126.1626.2425.400.31%1,285,196
May 1, 202626.4326.5226.1526.1625.33-0.68%742,269
Apr 30, 202626.1226.4125.9826.3425.502.97%1,154,866
Apr 29, 202625.9826.0325.1025.5824.76-5.68%3,270,353
Apr 28, 202627.1727.2426.9227.1226.26-1.53%878,505
Apr 27, 202627.5227.7327.4727.5426.660.25%946,167
Apr 24, 202627.3827.5427.2827.4726.59-0.58%802,864
Apr 23, 202627.8427.9627.3027.6326.75-2.16%1,120,103
Apr 22, 202628.4128.4828.1028.2427.34-0.84%914,878
Apr 21, 202628.9328.9628.3528.4827.57-2.43%1,121,276
Apr 20, 202629.2829.4429.1229.1928.26-1.72%715,795
Apr 17, 202629.6729.9529.5929.7028.753.74%1,012,641
Apr 16, 202629.3129.3228.6228.6327.72-1.58%1,577,728
Apr 15, 202629.2529.3028.9829.0928.16-517,086
Apr 14, 202628.9329.2228.9129.0928.161.89%605,312
Apr 13, 202628.2228.5928.1328.5527.640.85%942,680
Apr 10, 202628.6828.6928.2528.3127.410.64%849,026
Apr 9, 202627.9328.3427.7528.1327.230.29%1,101,123
Apr 8, 202628.1928.3427.9028.0527.163.85%740,281