Skip to main content
logo
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
25.02
-1.15 (-4.39%)
At close: Jul 27, 2026, 4:00 PM EDT
23.98
-1.04 (-4.16%)
Pre-market: Jul 28, 2026, 5:11 AM EDT

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 202625.7426.0425.7125.9925.992.52%960,899
Jun 3, 202625.3725.6425.2525.3525.35-0.31%919,462
Jun 2, 202625.6125.8025.4225.4325.43-2.49%3,043,502
Jun 1, 202626.0426.1425.8126.0826.08-1.17%958,069
May 29, 202626.5726.8526.3626.3926.39-0.23%969,992
May 28, 202626.1126.5926.1026.4526.45-0.56%1,186,871
May 27, 202626.9026.9426.4226.6026.60-1.26%1,019,502
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