Skip to main content
logo
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
27.10
-0.19 (-0.70%)
Aug 17, 2026, 9:42 AM EDT - Market open

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 202627.1627.2227.1627.22--0.26%17,279
Aug 14, 202627.6227.6327.2727.2927.29-0.33%470,485
Aug 13, 202627.3027.3927.0527.3827.382.16%835,626
Aug 12, 202626.7226.8726.5326.8026.80-0.92%700,335
Aug 11, 202627.2327.3927.0327.0527.050.41%1,145,904
Aug 10, 202626.7027.0126.7026.9426.940.79%1,002,853
Aug 7, 202626.6626.8626.4826.7326.731.52%729,374
Aug 6, 202626.5526.6426.2326.3326.33-0.98%891,024
Aug 5, 202626.4726.6026.3326.5926.590.45%947,437
Aug 4, 202626.3926.5426.2626.4726.470.91%972,216
Aug 3, 202626.4326.7826.0326.2326.23-0.27%1,078,286
Jul 31, 202626.2726.3025.9126.3026.30-0.53%1,306,465
Jul 30, 202626.6626.6926.2726.4426.441.30%1,651,237
Jul 29, 202625.5526.2925.4626.1026.102.15%1,694,059
Jul 28, 202623.9425.6123.8525.5525.552.12%3,135,907
Jul 27, 202626.5727.2024.8225.0225.02-4.39%6,321,133
Jul 24, 202626.2526.4126.1326.1726.170.54%827,017
Jul 23, 202625.8526.1325.7526.0326.03-0.91%923,818
Jul 22, 202626.8726.8726.2726.2726.27-1.17%854,330
Jul 21, 202626.4226.6326.2526.5826.58-0.64%734,133
Jul 20, 202627.0227.0426.7326.7526.75-0.74%734,359
Jul 17, 202627.1927.2426.8426.9526.95-1.25%691,550
Jul 16, 202626.9227.3426.8927.2927.291.00%889,804
Jul 15, 202626.5027.1526.4727.0227.023.68%1,150,368
Jul 14, 202626.7226.7625.9926.0626.06-4.68%1,459,064
Jul 13, 202627.3327.6027.2627.3427.34-0.22%655,563
Jul 10, 202627.4827.5727.3127.4027.400.51%640,984
Jul 9, 202627.3727.5527.2327.2627.26-1.16%1,068,028
Jul 8, 202627.7827.7827.3927.5827.58-2.30%753,961
Jul 7, 202628.4928.5328.1028.2328.230.25%839,571
Jul 6, 202628.0028.2627.7228.1628.161.51%1,030,942
Jul 2, 202627.6727.8527.5527.7427.741.99%930,255
Jul 1, 202627.2027.4527.1027.2027.200.04%707,783
Jun 30, 202627.3227.3526.8627.1927.19-0.07%1,090,499
Jun 29, 202627.2127.2627.1127.2127.210.41%828,384
Jun 26, 202626.9927.2526.9827.1027.10-0.70%908,924
Jun 25, 202627.1627.5927.1627.2927.292.10%848,386
Jun 24, 202626.6926.9326.6626.7326.730.45%1,190,295
Jun 23, 202626.6126.8426.5526.6126.61-1.37%748,187
Jun 22, 202627.1627.2426.8926.9826.980.75%1,200,418
Jun 18, 202626.3227.0926.2526.7826.782.06%1,496,049
Jun 17, 202626.7426.8626.1326.2426.24-2.09%1,578,501
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