Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
27.23
+0.78 (2.95%)
At close: May 6, 2026, 4:00 PM EDT
27.73
+0.50 (1.84%)
After-hours: May 6, 2026, 7:48 PM EDT
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 27.02 | 27.39 | 26.85 | 27.23 | 27.23 | 2.95% | 3,326,301 |
| May 5, 2026 | 26.61 | 26.70 | 26.13 | 26.45 | 26.45 | 0.80% | 1,421,519 |
| May 4, 2026 | 26.54 | 26.71 | 26.16 | 26.24 | 26.24 | 0.31% | 1,285,196 |
| May 1, 2026 | 26.43 | 26.52 | 26.15 | 26.16 | 26.16 | -0.68% | 742,269 |
| Apr 30, 2026 | 26.12 | 26.41 | 25.98 | 26.34 | 26.34 | 2.97% | 1,154,263 |
| Apr 29, 2026 | 25.98 | 26.03 | 25.10 | 25.58 | 25.58 | -5.68% | 3,269,919 |
| Apr 28, 2026 | 27.17 | 27.24 | 26.92 | 27.12 | 27.12 | -1.53% | 878,505 |
| Apr 27, 2026 | 27.52 | 27.73 | 27.47 | 27.54 | 27.54 | 0.25% | 945,975 |
| Apr 24, 2026 | 27.38 | 27.54 | 27.28 | 27.47 | 27.47 | -0.58% | 802,553 |
| Apr 23, 2026 | 27.84 | 27.96 | 27.30 | 27.63 | 27.63 | -2.16% | 1,120,077 |
| Apr 22, 2026 | 28.41 | 28.48 | 28.10 | 28.24 | 28.24 | -0.84% | 914,878 |
| Apr 21, 2026 | 28.93 | 28.96 | 28.35 | 28.48 | 28.48 | -2.43% | 1,121,025 |
| Apr 20, 2026 | 29.28 | 29.44 | 29.12 | 29.19 | 29.19 | -1.72% | 715,767 |
| Apr 17, 2026 | 29.67 | 29.95 | 29.59 | 29.70 | 29.70 | 3.74% | 1,012,638 |
| Apr 16, 2026 | 29.31 | 29.32 | 28.62 | 28.63 | 28.63 | -1.58% | 1,577,726 |
| Apr 15, 2026 | 29.25 | 29.30 | 28.98 | 29.09 | 29.09 | - | 516,575 |
| Apr 14, 2026 | 28.93 | 29.22 | 28.91 | 29.09 | 29.09 | 1.89% | 605,311 |
| Apr 13, 2026 | 28.22 | 28.59 | 28.13 | 28.55 | 28.55 | 0.85% | 942,680 |
| Apr 10, 2026 | 28.68 | 28.69 | 28.25 | 28.31 | 28.31 | 0.64% | 848,914 |
| Apr 9, 2026 | 27.93 | 28.34 | 27.75 | 28.13 | 28.13 | 0.29% | 1,101,122 |
| Apr 8, 2026 | 28.19 | 28.34 | 27.90 | 28.05 | 28.05 | 3.85% | 740,281 |
| Apr 7, 2026 | 27.09 | 27.13 | 26.64 | 27.01 | 27.01 | -0.70% | 1,261,684 |
| Apr 6, 2026 | 26.88 | 27.23 | 26.86 | 27.20 | 27.20 | 0.33% | 743,205 |
| Apr 2, 2026 | 26.78 | 27.45 | 26.72 | 27.11 | 27.11 | -0.66% | 996,297 |
| Apr 1, 2026 | 27.50 | 27.62 | 27.22 | 27.29 | 27.29 | -0.40% | 863,036 |
| Mar 31, 2026 | 26.83 | 27.48 | 26.67 | 27.40 | 27.40 | 3.28% | 1,158,392 |
| Mar 30, 2026 | 26.96 | 26.97 | 26.43 | 26.53 | 26.53 | -0.93% | 1,034,309 |
| Mar 27, 2026 | 27.14 | 27.19 | 26.77 | 26.78 | 26.78 | -1.33% | 935,493 |
| Mar 26, 2026 | 27.21 | 27.66 | 27.12 | 27.14 | 27.14 | -1.09% | 1,089,607 |
| Mar 25, 2026 | 27.32 | 27.64 | 27.15 | 27.44 | 27.44 | 2.66% | 1,208,970 |
| Mar 24, 2026 | 26.64 | 26.98 | 26.61 | 26.73 | 26.73 | -0.30% | 1,415,376 |
| Mar 23, 2026 | 26.88 | 27.28 | 26.72 | 26.81 | 26.81 | 2.13% | 1,478,309 |
| Mar 20, 2026 | 26.77 | 26.78 | 26.07 | 26.25 | 26.25 | -2.27% | 1,110,697 |
| Mar 19, 2026 | 26.58 | 27.04 | 26.57 | 26.86 | 26.86 | -1.86% | 1,229,232 |
| Mar 18, 2026 | 27.95 | 27.95 | 27.37 | 27.37 | 27.37 | -3.29% | 957,196 |
| Mar 17, 2026 | 28.46 | 28.68 | 28.26 | 28.30 | 28.30 | 0.18% | 687,790 |
| Mar 16, 2026 | 28.11 | 28.40 | 28.01 | 28.25 | 28.25 | 1.66% | 759,886 |
| Mar 13, 2026 | 28.40 | 28.47 | 27.74 | 27.79 | 27.79 | -1.66% | 708,803 |
| Mar 12, 2026 | 28.63 | 28.76 | 28.16 | 28.26 | 28.26 | -1.91% | 822,481 |
| Mar 11, 2026 | 28.77 | 28.84 | 28.49 | 28.81 | 28.81 | -0.48% | 625,719 |
| Mar 10, 2026 | 29.64 | 29.65 | 28.91 | 28.95 | 28.95 | -1.60% | 1,025,179 |
| Mar 9, 2026 | 28.62 | 29.46 | 28.30 | 29.42 | 29.42 | 1.69% | 1,183,314 |
| Mar 6, 2026 | 29.01 | 29.16 | 28.80 | 28.93 | 28.93 | -2.46% | 1,136,894 |
| Mar 5, 2026 | 30.00 | 30.24 | 29.33 | 29.66 | 29.66 | -4.11% | 947,297 |
| Mar 4, 2026 | 30.70 | 30.99 | 30.53 | 30.93 | 30.93 | 1.94% | 816,461 |
| Mar 3, 2026 | 29.91 | 30.46 | 29.56 | 30.34 | 30.34 | -2.63% | 954,707 |
| Mar 2, 2026 | 31.11 | 31.21 | 30.72 | 31.16 | 31.16 | -2.62% | 967,605 |
| Feb 27, 2026 | 31.87 | 32.16 | 31.80 | 32.00 | 32.00 | -0.25% | 464,002 |
| Feb 26, 2026 | 31.75 | 32.11 | 31.62 | 32.08 | 32.08 | 1.87% | 705,598 |
| Feb 25, 2026 | 31.46 | 31.61 | 31.37 | 31.49 | 31.49 | -0.03% | 581,846 |