Skip to main content
logo
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
26.81
-0.13 (-0.48%)
May 27, 2026, 10:06 AM EDT - Market open

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 7, 202627.0927.1326.6427.0126.15-0.70%1,261,684
Apr 6, 202626.8827.2326.8627.2026.330.33%743,605
Apr 2, 202626.7827.4526.7227.1126.25-0.66%996,297
Apr 1, 202627.5027.6227.2227.2926.42-0.40%863,036
Mar 31, 202626.8327.4826.6727.4026.533.28%1,158,402
Mar 30, 202626.9626.9726.4326.5325.68-0.93%1,036,641
Mar 27, 202627.1427.1926.7726.7825.93-1.33%936,494
Mar 26, 202627.2127.6627.1227.1426.27-1.09%1,089,608
Mar 25, 202627.3227.6427.1527.4426.572.66%1,208,970
Mar 24, 202626.6426.9826.6126.7325.88-0.30%1,415,376
Mar 23, 202626.8827.2826.7226.8125.962.13%1,478,443
Mar 20, 202626.7726.7826.0726.2525.41-2.27%1,110,704
Mar 19, 202626.5827.0426.5726.8626.00-1.86%1,232,435
Mar 18, 202627.9527.9527.3727.3726.50-3.29%957,198
Mar 17, 202628.4628.6828.2628.3027.400.18%687,790
Mar 16, 202628.1128.4028.0128.2527.351.66%759,888