Skip to main content
logo
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
30.35
-0.16 (-0.52%)
Nov 6, 2026, 4:00 PM EST - Market closed

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202629.8430.5129.7930.3530.35-0.52%1,789,473
Nov 5, 202631.0131.1430.3830.5130.51-1.77%3,190,992
Nov 4, 202629.8431.1229.8431.0631.069.14%3,023,858
Nov 3, 202629.0129.1328.4528.4628.463.15%2,094,870
Nov 2, 202627.1827.5927.1427.5927.592.49%2,140,582
Oct 30, 202627.3927.3926.8726.9226.92-0.74%1,273,378
Oct 29, 202627.0127.2326.9027.1227.120.33%812,189
Oct 28, 202626.8427.2226.8027.0327.032.35%1,116,589
Oct 27, 202626.4626.6626.3826.4126.41-0.60%1,424,446
Oct 26, 202626.7326.9526.4926.5726.57-1.19%2,041,911
Oct 23, 202626.8926.9826.6426.8926.89-0.11%1,342,694
Oct 22, 202626.3626.9326.3326.9226.922.63%1,192,131
Oct 21, 202626.0826.3826.0326.2326.230.88%939,031
Oct 20, 202625.8326.0425.8026.0026.001.96%800,262
Oct 19, 202625.4825.6825.4225.5025.50-0.93%1,114,616
Oct 16, 202625.8326.0525.7225.7425.740.98%1,338,591
Oct 15, 202625.3025.6025.2025.4925.491.96%1,225,510
Oct 14, 202624.9325.0324.7025.0025.000.44%1,105,735
Oct 13, 202624.8224.9224.5724.8924.890.61%982,746
Oct 12, 202624.3324.7624.2624.7424.742.06%1,213,024
Oct 9, 202624.4424.6223.8924.2424.24-0.25%3,329,482
Oct 8, 202624.0124.3123.9724.3024.300.87%1,635,068
Oct 7, 202624.2724.3624.0424.0924.09-0.25%1,443,073
Oct 6, 202624.4224.4624.0624.1524.151.00%1,386,556
Oct 5, 202623.7423.9723.6223.9123.91-0.04%1,160,534
Oct 2, 202624.0024.0223.7823.9223.920.46%836,238
Oct 1, 202624.1724.1923.7023.8123.81-2.54%1,335,941
Sep 30, 202624.4924.6124.3824.4324.43-1.37%1,185,712
Sep 29, 202624.7424.7724.5124.7724.77-1.35%816,244
Sep 28, 202625.1625.2224.9325.1125.110.60%835,568
Sep 25, 202624.6825.0024.6524.9624.961.67%707,817
Sep 24, 202624.6024.6624.3324.5524.550.41%1,137,744
Sep 23, 202624.7424.8424.4424.4524.45-2.08%747,821
Sep 22, 202625.0225.0924.8624.9724.970.28%568,255
Sep 21, 202624.8624.9724.7124.9024.900.89%634,298
Sep 18, 202624.5324.7524.4524.6824.68-735,682
Sep 17, 202624.7124.7924.5824.6824.68-0.20%1,057,397
Sep 16, 202624.9425.0824.6624.7324.73-0.68%580,048
Sep 15, 202624.8824.9424.7324.9024.90-0.72%814,946
Sep 14, 202625.0525.1824.9025.0825.081.99%867,507
Sep 11, 202624.7924.8324.4924.5924.59-0.04%765,390
Sep 10, 202624.7924.8424.5724.6024.60-1.68%817,230
Sep 9, 202625.1525.2425.0125.0225.02-1.07%874,197
Sep 8, 202625.6925.6925.2825.2925.29-2.32%677,202
Sep 4, 202625.9126.0225.8625.8925.89-0.61%455,424
Sep 3, 202626.3426.3425.5426.0526.05-1.21%951,904
Sep 2, 202626.4226.8326.3726.3726.37-0.83%792,804
Sep 1, 202626.9626.9726.5026.5926.590.08%732,602
Aug 31, 202626.7226.7626.5426.5726.57-0.56%631,427
Aug 28, 202626.9026.9426.6626.7226.72-0.74%531,710