Skip to main content
logo
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
25.74
+0.25 (0.98%)
At close: Oct 16, 2026, 4:00 PM EDT
25.78
+0.04 (0.16%)
After-hours: Oct 16, 2026, 7:54 PM EDT

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202625.8326.0525.7225.7425.740.98%1,338,633
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
Aug 27, 202626.7227.0826.6126.9226.92-0.26%548,560
Aug 26, 202627.3227.3226.8626.9926.99-1.60%751,847
Aug 25, 202627.3327.4627.2327.4327.43-0.33%469,022
Aug 24, 202627.5227.6927.4427.5227.520.36%566,568
Aug 21, 202627.3127.6227.1627.4227.42-0.29%753,893
Aug 20, 202627.5327.7727.5027.5027.50-0.43%586,712
Aug 19, 202627.2527.6627.2327.6227.621.92%827,447
Aug 18, 202627.1027.3627.0527.1027.101.04%702,683
Aug 17, 202627.1627.2626.7626.8226.82-1.72%866,223
Aug 14, 202627.6227.6327.2727.2927.29-0.33%470,950
Aug 13, 202627.3027.3927.0527.3827.382.16%836,518
Aug 12, 202626.7226.8726.5326.8026.80-0.92%700,701
Aug 11, 202627.2327.3927.0327.0527.050.41%1,145,954
Aug 10, 202626.7027.0126.7026.9426.940.79%1,002,887
Aug 7, 202626.6626.8626.4826.7326.731.52%729,423