Koninklijke Philips N.V. (PHG)
25.64
-0.05 (-0.19%)
At close: Mar 28, 2025, 3:59 PM
25.56
-0.30%
After-hours: Mar 28, 2025, 06:13 PM EDT
PHG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.09 | 26.14 | 25.60 | 25.64 | -0.05 | -0.19% | 815,270 |
| Mar 27, 2025 | 25.36 | 25.78 | 25.36 | 25.69 | 0.55 | 2.19% | 601,646 |
| Mar 26, 2025 | 25.34 | 25.47 | 25.12 | 25.14 | -0.33 | -1.30% | 426,838 |
| Mar 25, 2025 | 25.75 | 25.77 | 25.44 | 25.47 | 0.02 | 0.08% | 967,604 |
| Mar 24, 2025 | 25.34 | 25.56 | 25.33 | 25.45 | -0.04 | -0.16% | 487,600 |
| Mar 21, 2025 | 25.56 | 25.62 | 25.38 | 25.49 | -0.39 | -1.51% | 720,804 |
| Mar 20, 2025 | 25.98 | 26.19 | 25.79 | 25.88 | -0.90 | -3.36% | 760,170 |
| Mar 19, 2025 | 26.32 | 26.82 | 26.30 | 26.78 | 0.49 | 1.86% | 575,100 |
| Mar 18, 2025 | 26.39 | 26.43 | 26.25 | 26.29 | -0.55 | -2.05% | 594,753 |
| Mar 17, 2025 | 26.64 | 26.97 | 26.64 | 26.84 | 0.09 | 0.34% | 433,802 |
| Mar 14, 2025 | 26.64 | 26.76 | 26.49 | 26.75 | 0.64 | 2.45% | 922,500 |
| Mar 13, 2025 | 26.34 | 26.53 | 26.06 | 26.11 | -0.54 | -2.03% | 721,602 |
| Mar 12, 2025 | 26.77 | 26.80 | 26.55 | 26.65 | -0.09 | -0.34% | 608,416 |
| Mar 11, 2025 | 26.90 | 26.95 | 26.42 | 26.74 | -0.02 | -0.07% | 644,440 |
| Mar 10, 2025 | 27.05 | 27.15 | 26.59 | 26.76 | -0.80 | -2.90% | 803,900 |
| Mar 7, 2025 | 27.22 | 27.65 | 27.20 | 27.56 | 0.49 | 1.81% | 860,500 |
| Mar 6, 2025 | 26.99 | 27.43 | 26.97 | 27.07 | -0.07 | -0.26% | 991,614 |
| Mar 5, 2025 | 27.22 | 27.27 | 26.87 | 27.14 | 0.59 | 2.22% | 545,300 |
| Mar 4, 2025 | 26.43 | 26.73 | 26.25 | 26.55 | 0.19 | 0.72% | 629,433 |
| Mar 3, 2025 | 26.42 | 26.63 | 26.25 | 26.36 | 0.33 | 1.27% | 629,900 |
| Feb 28, 2025 | 26.11 | 26.20 | 25.81 | 26.03 | 0.00 | 0.00% | 715,615 |
| Feb 27, 2025 | 26.18 | 26.36 | 26.02 | 26.03 | -0.81 | -3.02% | 1,573,844 |
| Feb 26, 2025 | 26.82 | 27.02 | 26.73 | 26.84 | 0.11 | 0.41% | 1,303,700 |
| Feb 25, 2025 | 26.58 | 26.75 | 26.45 | 26.73 | 0.75 | 2.89% | 1,694,566 |
| Feb 24, 2025 | 25.96 | 26.15 | 25.72 | 25.98 | 0.43 | 1.68% | 1,798,147 |
| Feb 21, 2025 | 25.30 | 25.55 | 25.18 | 25.55 | 0.52 | 2.08% | 2,295,631 |
| Feb 20, 2025 | 25.24 | 25.41 | 24.82 | 25.03 | -0.02 | -0.08% | 970,131 |
| Feb 19, 2025 | 24.79 | 25.33 | 24.46 | 25.05 | -3.26 | -11.52% | 2,788,920 |
| Feb 18, 2025 | 28.27 | 28.41 | 28.14 | 28.31 | 0.12 | 0.43% | 735,493 |
| Feb 14, 2025 | 28.51 | 28.53 | 28.15 | 28.19 | -0.42 | -1.47% | 924,000 |
| Feb 13, 2025 | 28.32 | 28.71 | 28.24 | 28.61 | 0.42 | 1.49% | 608,000 |
| Feb 12, 2025 | 27.91 | 28.20 | 27.77 | 28.19 | 0.23 | 0.82% | 378,363 |
| Feb 11, 2025 | 27.78 | 27.99 | 27.73 | 27.96 | 0.37 | 1.34% | 460,900 |
| Feb 10, 2025 | 27.52 | 27.64 | 27.51 | 27.59 | 0.31 | 1.14% | 387,834 |
| Feb 7, 2025 | 27.64 | 27.73 | 27.25 | 27.28 | -0.17 | -0.62% | 702,523 |
| Feb 6, 2025 | 27.69 | 27.75 | 27.38 | 27.45 | 0.02 | 0.07% | 521,500 |
| Feb 5, 2025 | 27.24 | 27.50 | 27.17 | 27.43 | 0.52 | 1.93% | 744,500 |
| Feb 4, 2025 | 26.85 | 27.01 | 26.76 | 26.91 | 0.12 | 0.45% | 664,900 |
| Feb 3, 2025 | 26.82 | 27.15 | 26.63 | 26.79 | -0.79 | -2.86% | 715,233 |
| Jan 31, 2025 | 27.64 | 27.82 | 27.44 | 27.58 | -0.46 | -1.64% | 683,703 |
| Jan 30, 2025 | 27.79 | 28.11 | 27.69 | 28.04 | 0.76 | 2.79% | 668,300 |
| Jan 29, 2025 | 27.35 | 27.46 | 27.15 | 27.28 | 0.08 | 0.29% | 494,800 |
| Jan 28, 2025 | 27.36 | 27.47 | 27.08 | 27.20 | -0.11 | -0.40% | 620,700 |
| Jan 27, 2025 | 27.12 | 27.40 | 27.09 | 27.31 | 0.44 | 1.64% | 712,704 |
| Jan 24, 2025 | 26.65 | 26.98 | 26.57 | 26.87 | 0.05 | 0.19% | 419,400 |
| Jan 23, 2025 | 26.67 | 26.84 | 26.43 | 26.82 | 0.55 | 2.09% | 678,207 |
| Jan 22, 2025 | 26.87 | 26.87 | 26.27 | 26.27 | -0.30 | -1.13% | 942,640 |
| Jan 21, 2025 | 26.41 | 26.63 | 26.40 | 26.57 | 0.77 | 2.98% | 626,700 |
| Jan 17, 2025 | 25.52 | 25.93 | 25.52 | 25.80 | 0.07 | 0.27% | 404,900 |
| Jan 16, 2025 | 25.55 | 25.79 | 25.42 | 25.73 | 0.33 | 1.30% | 551,706 |