Skip to main content
logo
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
25.89
-0.16 (-0.61%)
At close: Sep 4, 2026, 4:00 PM EDT
26.26
+0.37 (1.43%)
After-hours: Sep 4, 2026, 7:32 PM EDT

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 6, 202626.5526.6426.2326.3326.33-0.98%891,082
Aug 5, 202626.4726.6026.3326.5926.590.45%952,253
Aug 4, 202626.3926.5426.2626.4726.470.91%972,281
Aug 3, 202626.4326.7826.0326.2326.23-0.27%1,078,297
Jul 31, 202626.2726.3025.9126.3026.30-0.53%1,306,821
Jul 30, 202626.6626.6926.2726.4426.441.30%1,653,219
Jul 29, 202625.5526.2925.4626.1026.102.15%1,694,115
Jul 28, 202623.9425.6123.8525.5525.552.12%3,135,999
Jul 27, 202626.5727.2024.8225.0225.02-4.39%6,323,356
Jul 24, 202626.2526.4126.1326.1726.170.54%827,710
Jul 23, 202625.8526.1325.7526.0326.03-0.91%923,921
Jul 22, 202626.8726.8726.2726.2726.27-1.17%854,638
Jul 21, 202626.4226.6326.2526.5826.58-0.64%734,554
Jul 20, 202627.0227.0426.7326.7526.75-0.74%734,360
Jul 17, 202627.1927.2426.8426.9526.95-1.25%691,550
Jul 16, 202626.9227.3426.8927.2927.291.00%889,805
Jul 15, 202626.5027.1526.4727.0227.023.68%1,150,411
Jul 14, 202626.7226.7625.9926.0626.06-4.68%1,459,068
Jul 13, 202627.3327.6027.2627.3427.34-0.22%655,677
Jul 10, 202627.4827.5727.3127.4027.400.51%641,617
Jul 9, 202627.3727.5527.2327.2627.26-1.16%1,068,032
Jul 8, 202627.7827.7827.3927.5827.58-2.30%753,976
Jul 7, 202628.4928.5328.1028.2328.230.25%839,903
Jul 6, 202628.0028.2627.7228.1628.161.51%1,030,943
Jul 2, 202627.6727.8527.5527.7427.741.99%931,156
Jul 1, 202627.2027.4527.1027.2027.200.04%707,799
Jun 30, 202627.3227.3526.8627.1927.19-0.07%1,091,809
Jun 29, 202627.2127.2627.1127.2127.210.41%828,886
Jun 26, 202626.9927.2526.9827.1027.10-0.70%908,924