Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
24.96
+0.41 (1.67%)
Sep 25, 2026, 4:00 PM EDT - Market closed
Koninklijke Philips Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.68 | 25.00 | 24.65 | 24.96 | 24.96 | 1.67% | 707,817 |
| Sep 24, 2026 | 24.60 | 24.66 | 24.33 | 24.55 | 24.55 | 0.41% | 1,137,744 |
| Sep 23, 2026 | 24.74 | 24.84 | 24.44 | 24.45 | 24.45 | -2.08% | 747,821 |
| Sep 22, 2026 | 25.02 | 25.09 | 24.86 | 24.97 | 24.97 | 0.28% | 568,255 |
| Sep 21, 2026 | 24.86 | 24.97 | 24.71 | 24.90 | 24.90 | 0.89% | 634,298 |
| Sep 18, 2026 | 24.53 | 24.75 | 24.45 | 24.68 | 24.68 | - | 735,682 |
| Sep 17, 2026 | 24.71 | 24.79 | 24.58 | 24.68 | 24.68 | -0.20% | 1,057,397 |
| Sep 16, 2026 | 24.94 | 25.08 | 24.66 | 24.73 | 24.73 | -0.68% | 580,048 |
| Sep 15, 2026 | 24.88 | 24.94 | 24.73 | 24.90 | 24.90 | -0.72% | 814,946 |
| Sep 14, 2026 | 25.05 | 25.18 | 24.90 | 25.08 | 25.08 | 1.99% | 867,507 |
| Sep 11, 2026 | 24.79 | 24.83 | 24.49 | 24.59 | 24.59 | -0.04% | 765,390 |
| Sep 10, 2026 | 24.79 | 24.84 | 24.57 | 24.60 | 24.60 | -1.68% | 817,230 |
| Sep 9, 2026 | 25.15 | 25.24 | 25.01 | 25.02 | 25.02 | -1.07% | 874,197 |
| Sep 8, 2026 | 25.69 | 25.69 | 25.28 | 25.29 | 25.29 | -2.32% | 677,202 |
| Sep 4, 2026 | 25.91 | 26.02 | 25.86 | 25.89 | 25.89 | -0.61% | 455,424 |
| Sep 3, 2026 | 26.34 | 26.34 | 25.54 | 26.05 | 26.05 | -1.21% | 951,904 |
| Sep 2, 2026 | 26.42 | 26.83 | 26.37 | 26.37 | 26.37 | -0.83% | 792,804 |
| Sep 1, 2026 | 26.96 | 26.97 | 26.50 | 26.59 | 26.59 | 0.08% | 732,602 |
| Aug 31, 2026 | 26.72 | 26.76 | 26.54 | 26.57 | 26.57 | -0.56% | 631,427 |
| Aug 28, 2026 | 26.90 | 26.94 | 26.66 | 26.72 | 26.72 | -0.74% | 531,710 |
| Aug 27, 2026 | 26.72 | 27.08 | 26.61 | 26.92 | 26.92 | -0.26% | 548,560 |
| Aug 26, 2026 | 27.32 | 27.32 | 26.86 | 26.99 | 26.99 | -1.60% | 751,847 |
| Aug 25, 2026 | 27.33 | 27.46 | 27.23 | 27.43 | 27.43 | -0.33% | 469,022 |
| Aug 24, 2026 | 27.52 | 27.69 | 27.44 | 27.52 | 27.52 | 0.36% | 566,568 |
| Aug 21, 2026 | 27.31 | 27.62 | 27.16 | 27.42 | 27.42 | -0.29% | 753,893 |
| Aug 20, 2026 | 27.53 | 27.77 | 27.50 | 27.50 | 27.50 | -0.43% | 586,712 |
| Aug 19, 2026 | 27.25 | 27.66 | 27.23 | 27.62 | 27.62 | 1.92% | 827,447 |
| Aug 18, 2026 | 27.10 | 27.36 | 27.05 | 27.10 | 27.10 | 1.04% | 702,683 |
| Aug 17, 2026 | 27.16 | 27.26 | 26.76 | 26.82 | 26.82 | -1.72% | 866,223 |
| Aug 14, 2026 | 27.62 | 27.63 | 27.27 | 27.29 | 27.29 | -0.33% | 470,950 |
| Aug 13, 2026 | 27.30 | 27.39 | 27.05 | 27.38 | 27.38 | 2.16% | 836,518 |
| Aug 12, 2026 | 26.72 | 26.87 | 26.53 | 26.80 | 26.80 | -0.92% | 700,701 |
| Aug 11, 2026 | 27.23 | 27.39 | 27.03 | 27.05 | 27.05 | 0.41% | 1,145,954 |
| Aug 10, 2026 | 26.70 | 27.01 | 26.70 | 26.94 | 26.94 | 0.79% | 1,002,887 |
| Aug 7, 2026 | 26.66 | 26.86 | 26.48 | 26.73 | 26.73 | 1.52% | 729,423 |
| Aug 6, 2026 | 26.55 | 26.64 | 26.23 | 26.33 | 26.33 | -0.98% | 891,082 |
| Aug 5, 2026 | 26.47 | 26.60 | 26.33 | 26.59 | 26.59 | 0.45% | 952,253 |
| Aug 4, 2026 | 26.39 | 26.54 | 26.26 | 26.47 | 26.47 | 0.91% | 972,281 |
| Aug 3, 2026 | 26.43 | 26.78 | 26.03 | 26.23 | 26.23 | -0.27% | 1,078,297 |
| Jul 31, 2026 | 26.27 | 26.30 | 25.91 | 26.30 | 26.30 | -0.53% | 1,306,821 |
| Jul 30, 2026 | 26.66 | 26.69 | 26.27 | 26.44 | 26.44 | 1.30% | 1,653,219 |
| Jul 29, 2026 | 25.55 | 26.29 | 25.46 | 26.10 | 26.10 | 2.15% | 1,694,115 |
| Jul 28, 2026 | 23.94 | 25.61 | 23.85 | 25.55 | 25.55 | 2.12% | 3,135,999 |
| Jul 27, 2026 | 26.57 | 27.20 | 24.82 | 25.02 | 25.02 | -4.39% | 6,323,356 |
| Jul 24, 2026 | 26.25 | 26.41 | 26.13 | 26.17 | 26.17 | 0.54% | 827,710 |
| Jul 23, 2026 | 25.85 | 26.13 | 25.75 | 26.03 | 26.03 | -0.91% | 923,921 |
| Jul 22, 2026 | 26.87 | 26.87 | 26.27 | 26.27 | 26.27 | -1.17% | 854,638 |
| Jul 21, 2026 | 26.42 | 26.63 | 26.25 | 26.58 | 26.58 | -0.64% | 734,554 |
| Jul 20, 2026 | 27.02 | 27.04 | 26.73 | 26.75 | 26.75 | -0.74% | 734,360 |
| Jul 17, 2026 | 27.19 | 27.24 | 26.84 | 26.95 | 26.95 | -1.25% | 691,550 |