Koninklijke Philips N.V. (PHG)
25.04
-0.01 (-0.04%)
At close: Feb 20, 2025, 3:59 PM
25.03
-0.02%
After-hours: Feb 20, 2025, 07:00 PM EST
PHG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 24.79 | 25.33 | 24.46 | 25.05 | -3.26 | -11.52% | 2,787,546 |
| 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 |
| Jan 15, 2025 | 25.28 | 25.49 | 25.23 | 25.40 | 0.48 | 1.93% | 444,529 |
| Jan 14, 2025 | 25.15 | 25.25 | 24.84 | 24.92 | -0.67 | -2.62% | 744,900 |
| Jan 13, 2025 | 25.57 | 25.65 | 25.32 | 25.59 | -0.23 | -0.89% | 698,440 |
| Jan 10, 2025 | 26.00 | 26.05 | 25.79 | 25.82 | 0.43 | 1.69% | 710,000 |
| Jan 8, 2025 | 25.18 | 25.44 | 25.12 | 25.39 | 0.04 | 0.16% | 414,500 |
| Jan 7, 2025 | 25.50 | 25.61 | 25.28 | 25.35 | -0.10 | -0.39% | 366,500 |
| Jan 6, 2025 | 25.28 | 25.63 | 25.24 | 25.45 | 0.29 | 1.15% | 402,829 |
| Jan 3, 2025 | 25.05 | 25.18 | 24.91 | 25.16 | 0.18 | 0.72% | 342,744 |
| Jan 2, 2025 | 25.35 | 25.41 | 24.91 | 24.98 | -0.34 | -1.34% | 500,900 |
| Dec 31, 2024 | 25.34 | 25.45 | 25.24 | 25.32 | -0.02 | -0.08% | 312,635 |
| Dec 30, 2024 | 25.36 | 25.46 | 25.17 | 25.34 | -0.23 | -0.90% | 340,800 |
| Dec 27, 2024 | 25.52 | 25.62 | 25.40 | 25.57 | -0.20 | -0.78% | 384,605 |
| Dec 26, 2024 | 25.38 | 25.81 | 25.29 | 25.77 | 0.29 | 1.14% | 325,930 |
| Dec 24, 2024 | 25.28 | 25.49 | 25.28 | 25.48 | 0.08 | 0.31% | 181,700 |
| Dec 23, 2024 | 25.37 | 25.43 | 25.22 | 25.40 | 0.29 | 1.15% | 466,008 |
| Dec 20, 2024 | 24.90 | 25.28 | 24.86 | 25.11 | 0.08 | 0.32% | 563,137 |
| Dec 19, 2024 | 25.03 | 25.13 | 24.90 | 25.03 | 0.32 | 1.30% | 642,700 |
| Dec 18, 2024 | 25.52 | 25.57 | 24.69 | 24.71 | -0.30 | -1.20% | 1,107,000 |
| Dec 17, 2024 | 25.28 | 25.29 | 25.00 | 25.01 | -0.65 | -2.53% | 717,600 |
| Dec 16, 2024 | 25.56 | 25.89 | 25.52 | 25.66 | -0.13 | -0.50% | 495,519 |
| Dec 13, 2024 | 25.90 | 25.92 | 25.69 | 25.79 | 0.16 | 0.62% | 508,548 |
| Dec 12, 2024 | 25.71 | 25.92 | 25.62 | 25.63 | -0.42 | -1.61% | 803,600 |
| Dec 11, 2024 | 26.10 | 26.15 | 25.90 | 26.05 | -0.21 | -0.80% | 469,801 |
| Dec 10, 2024 | 26.42 | 26.45 | 26.17 | 26.26 | -0.02 | -0.08% | 349,000 |
| Dec 9, 2024 | 26.12 | 26.46 | 26.12 | 26.28 | 0.07 | 0.27% | 627,100 |
| Dec 6, 2024 | 26.26 | 26.35 | 26.15 | 26.21 | -0.03 | -0.11% | 901,435 |
| Dec 5, 2024 | 26.14 | 26.29 | 26.11 | 26.24 | -0.04 | -0.15% | 640,041 |