Koninklijke Philips N.V. (PHG)
NYSE: PHG
· Real-Time Price · USD
27.93
0.20 (0.72%)
At close: Sep 05, 2025, 3:59 PM
27.94
0.02%
After-hours: Sep 05, 2025, 06:04 PM EDT
PHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.76 | 28.00 | 27.75 | 27.93 | n/a | 0.72% | 609,077 |
| Sep 4, 2025 | 27.41 | 27.75 | 27.35 | 27.73 | 27.73 | 2.14% | 625,700 |
| Sep 3, 2025 | 27.09 | 27.17 | 27.02 | 27.15 | 27.15 | 0.33% | 638,100 |
| Sep 2, 2025 | 27.06 | 27.32 | 26.94 | 27.06 | 27.06 | -1.89% | 590,600 |
| Aug 29, 2025 | 27.44 | 27.64 | 27.44 | 27.58 | 27.58 | 0.00% | 1,019,700 |
| Aug 28, 2025 | 27.61 | 27.61 | 27.42 | 27.58 | 27.58 | -0.40% | 456,600 |
| Aug 27, 2025 | 27.53 | 27.75 | 27.46 | 27.69 | 27.69 | -0.43% | 515,900 |
| Aug 26, 2025 | 27.92 | 27.95 | 27.75 | 27.81 | 27.81 | 0.76% | 525,644 |
| Aug 25, 2025 | 28.16 | 28.20 | 27.59 | 27.60 | 27.60 | -2.61% | 713,483 |
| Aug 22, 2025 | 27.68 | 28.37 | 27.68 | 28.34 | 28.34 | 3.28% | 835,600 |
| Aug 21, 2025 | 27.56 | 27.58 | 27.41 | 27.44 | 27.44 | -1.15% | 498,637 |
| Aug 20, 2025 | 27.69 | 27.84 | 27.68 | 27.76 | 27.76 | 0.69% | 923,600 |
| Aug 19, 2025 | 27.69 | 27.84 | 27.51 | 27.57 | 27.57 | 0.44% | 1,270,000 |
| Aug 18, 2025 | 27.33 | 27.54 | 27.33 | 27.45 | 27.45 | -0.07% | 656,434 |
| Aug 15, 2025 | 27.30 | 27.49 | 27.28 | 27.47 | 27.47 | 0.88% | 688,021 |
| Aug 14, 2025 | 26.94 | 27.26 | 26.90 | 27.23 | 27.23 | -0.22% | 620,800 |
| Aug 13, 2025 | 26.99 | 27.37 | 26.99 | 27.29 | 27.29 | 1.11% | 476,750 |
| Aug 12, 2025 | 26.87 | 27.05 | 26.81 | 26.99 | 26.99 | 1.16% | 1,223,946 |
| Aug 11, 2025 | 26.69 | 26.77 | 26.54 | 26.68 | 26.68 | -0.60% | 598,900 |
| Aug 8, 2025 | 26.72 | 26.92 | 26.64 | 26.84 | 26.84 | 0.86% | 1,104,500 |