Koninklijke Philips N.V. (PHG)
NYSE: PHG
· Real-Time Price · USD
27.23
-0.06 (-0.22%)
At close: Aug 14, 2025, 3:59 PM
27.20
-0.13%
Pre-market: Aug 15, 2025, 06:55 AM EDT
PHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.94 | 27.26 | 26.90 | 27.23 | 27.23 | -0.22% | 619,503 |
| 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 |
| Aug 7, 2025 | 26.51 | 26.65 | 26.38 | 26.61 | 26.61 | 1.56% | 890,100 |
| Aug 6, 2025 | 26.41 | 26.43 | 26.17 | 26.20 | 26.20 | -0.64% | 803,225 |
| Aug 5, 2025 | 26.58 | 26.65 | 26.31 | 26.37 | 26.37 | -1.31% | 831,700 |
| Aug 4, 2025 | 26.42 | 26.72 | 26.42 | 26.72 | 26.72 | 0.98% | 860,200 |
| Aug 1, 2025 | 26.64 | 26.69 | 26.25 | 26.46 | 26.46 | 0.99% | 1,781,700 |
| Jul 31, 2025 | 26.46 | 26.56 | 26.15 | 26.20 | 26.20 | -2.28% | 1,666,912 |
| Jul 30, 2025 | 27.50 | 27.52 | 26.70 | 26.81 | 26.81 | -4.32% | 2,321,446 |
| Jul 29, 2025 | 28.36 | 28.45 | 27.76 | 28.02 | 28.02 | 9.20% | 3,236,904 |
| Jul 28, 2025 | 25.77 | 25.83 | 25.54 | 25.66 | 25.66 | -1.91% | 1,872,019 |
| Jul 25, 2025 | 25.76 | 26.18 | 25.66 | 26.16 | 26.16 | 1.24% | 919,000 |
| Jul 24, 2025 | 25.61 | 25.99 | 25.59 | 25.84 | 25.84 | -0.04% | 1,328,300 |
| Jul 23, 2025 | 25.32 | 25.86 | 25.26 | 25.85 | 25.85 | 3.32% | 1,733,835 |
| Jul 22, 2025 | 24.68 | 25.05 | 24.68 | 25.02 | 25.02 | 1.96% | 892,600 |
| Jul 21, 2025 | 24.46 | 24.70 | 24.30 | 24.54 | 24.54 | -0.24% | 774,400 |
| Jul 18, 2025 | 24.75 | 24.79 | 24.51 | 24.60 | 24.60 | -0.04% | 814,833 |