NYSE : PHG
Koninklijke Philips N.V. — Price history
Healthcare · Medical Devices · Netherlands
Last price 26.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 26.45B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Koninklijke Philips N.V. (PHG) closed at 27.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 27.18 | 27.59 | 27.14 | 27.59 | 2,140,530 | +2.49% |
| 2026-10-30 | 27.385 | 27.39 | 26.865 | 26.92 | 1,273,378 | -0.74% |
| 2026-10-29 | 27.01 | 27.225 | 26.9 | 27.12 | 812,189 | +0.33% |
| 2026-10-28 | 26.84 | 27.215 | 26.8 | 27.03 | 1,116,589 | +2.35% |
| 2026-10-27 | 26.46 | 26.66 | 26.38 | 26.41 | 1,424,446 | -0.60% |
| 2026-10-26 | 26.73 | 26.945 | 26.49 | 26.57 | 2,041,911 | -1.19% |
| 2026-10-23 | 26.89 | 26.975 | 26.64 | 26.89 | 1,342,694 | -0.11% |
| 2026-10-22 | 26.36 | 26.925 | 26.33 | 26.92 | 1,192,131 | +2.63% |
| 2026-10-21 | 26.08 | 26.375 | 26.025 | 26.23 | 939,031 | +0.88% |
| 2026-10-20 | 25.83 | 26.035 | 25.795 | 26 | 800,262 | +1.96% |
| 2026-10-19 | 25.48 | 25.675 | 25.42 | 25.5 | 1,114,616 | -0.93% |
| 2026-10-16 | 25.83 | 26.045 | 25.72 | 25.74 | 1,338,591 | +0.98% |
| 2026-10-15 | 25.3 | 25.6 | 25.2 | 25.49 | 1,225,510 | +1.96% |
| 2026-10-14 | 24.93 | 25.03 | 24.695 | 25 | 1,105,735 | +0.44% |
| 2026-10-13 | 24.82 | 24.915 | 24.57 | 24.89 | 982,746 | +0.61% |
| 2026-10-12 | 24.33 | 24.76 | 24.26 | 24.74 | 1,213,024 | +2.06% |
| 2026-10-09 | 24.44 | 24.62 | 23.89 | 24.24 | 3,329,482 | -0.25% |
| 2026-10-08 | 24.01 | 24.305 | 23.97 | 24.3 | 1,635,068 | +0.87% |
| 2026-10-07 | 24.27 | 24.355 | 24.035 | 24.09 | 1,443,073 | -0.25% |
| 2026-10-06 | 24.42 | 24.46 | 24.055 | 24.15 | 1,386,556 | +1.00% |
| 2026-10-05 | 23.74 | 23.965 | 23.62 | 23.91 | 1,160,534 | -0.04% |
| 2026-10-02 | 24 | 24.015 | 23.775 | 23.92 | 836,238 | +0.46% |
| 2026-10-01 | 24.17 | 24.19 | 23.695 | 23.81 | 1,335,941 | -2.54% |
| 2026-09-30 | 24.49 | 24.605 | 24.38 | 24.43 | 1,185,712 | -1.37% |
| 2026-09-29 | 24.735 | 24.77 | 24.505 | 24.77 | 816,244 | -1.35% |
| 2026-09-28 | 25.16 | 25.22 | 24.93 | 25.11 | 835,568 | +0.60% |
| 2026-09-25 | 24.68 | 25 | 24.65 | 24.96 | 707,817 | +1.67% |
| 2026-09-24 | 24.6 | 24.66 | 24.33 | 24.55 | 1,137,744 | +0.41% |
| 2026-09-23 | 24.74 | 24.84 | 24.435 | 24.45 | 747,821 | -2.08% |
| 2026-09-22 | 25.02 | 25.085 | 24.86 | 24.97 | 568,255 | +0.28% |
| 2026-09-21 | 24.86 | 24.97 | 24.71 | 24.9 | 634,298 | +0.89% |
| 2026-09-18 | 24.53 | 24.75 | 24.445 | 24.68 | 735,682 | +0.00% |
| 2026-09-17 | 24.71 | 24.785 | 24.58 | 24.68 | 1,057,397 | -0.20% |
| 2026-09-16 | 24.94 | 25.08 | 24.655 | 24.73 | 580,048 | -0.68% |
| 2026-09-15 | 24.88 | 24.939 | 24.73 | 24.9 | 814,946 | -0.72% |
| 2026-09-14 | 25.05 | 25.18 | 24.9 | 25.08 | 867,507 | +1.99% |
| 2026-09-11 | 24.79 | 24.825 | 24.485 | 24.59 | 765,390 | -0.04% |
| 2026-09-10 | 24.79 | 24.835 | 24.57 | 24.6 | 817,230 | -1.68% |
| 2026-09-09 | 25.15 | 25.235 | 25.01 | 25.02 | 874,197 | -1.07% |
| 2026-09-08 | 25.69 | 25.69 | 25.275 | 25.29 | 677,202 | -2.32% |
| 2026-09-04 | 25.91 | 26.02 | 25.86 | 25.89 | 455,424 | -0.61% |
| 2026-09-03 | 26.34 | 26.34 | 25.54 | 26.05 | 951,904 | -1.21% |
| 2026-09-02 | 26.42 | 26.83 | 26.37 | 26.37 | 792,804 | -0.83% |
| 2026-09-01 | 26.96 | 26.97 | 26.5 | 26.59 | 732,602 | +0.08% |
| 2026-08-31 | 26.72 | 26.76 | 26.54 | 26.57 | 631,427 | -0.56% |
| 2026-08-28 | 26.9 | 26.94 | 26.66 | 26.72 | 531,710 | -0.74% |
| 2026-08-27 | 26.72 | 27.08 | 26.61 | 26.92 | 548,560 | -0.26% |
| 2026-08-26 | 27.32 | 27.32 | 26.86 | 26.99 | 751,847 | -1.60% |
| 2026-08-25 | 27.33 | 27.455 | 27.23 | 27.43 | 469,022 | -0.33% |
| 2026-08-24 | 27.52 | 27.69 | 27.44 | 27.52 | 566,568 | +0.36% |
| 2026-08-21 | 27.31 | 27.62 | 27.16 | 27.42 | 753,893 | -0.29% |
| 2026-08-20 | 27.53 | 27.765 | 27.5 | 27.5 | 586,712 | -0.43% |
| 2026-08-19 | 27.25 | 27.655 | 27.23 | 27.62 | 827,447 | +1.92% |
| 2026-08-18 | 27.1 | 27.355 | 27.045 | 27.1 | 702,683 | +1.04% |
| 2026-08-17 | 27.16 | 27.26 | 26.76 | 26.82 | 866,223 | -1.72% |
| 2026-08-14 | 27.62 | 27.632 | 27.27 | 27.29 | 470,950 | -0.33% |
| 2026-08-13 | 27.295 | 27.39 | 27.05 | 27.38 | 836,518 | +2.16% |
| 2026-08-12 | 26.72 | 26.87 | 26.53 | 26.8 | 700,701 | -0.92% |
| 2026-08-11 | 27.23 | 27.39 | 27.03 | 27.05 | 1,145,954 | +0.41% |
| 2026-08-10 | 26.7 | 27.005 | 26.7 | 26.94 | 1,002,887 | +0.79% |
| 2026-08-07 | 26.66 | 26.86 | 26.48 | 26.73 | 729,423 | +1.52% |
| 2026-08-06 | 26.55 | 26.64 | 26.232 | 26.33 | 891,082 | -0.98% |
| 2026-08-05 | 26.47 | 26.6 | 26.33 | 26.59 | 952,253 | +0.45% |
| 2026-08-04 | 26.39 | 26.535 | 26.26 | 26.47 | 972,281 | +0.91% |
| 2026-08-03 | 26.43 | 26.775 | 26.025 | 26.23 | 1,078,297 | -0.27% |
| 2026-07-31 | 26.27 | 26.3 | 25.905 | 26.3 | 1,306,821 | -0.53% |
| 2026-07-30 | 26.66 | 26.685 | 26.27 | 26.44 | 1,653,219 | +1.30% |
| 2026-07-29 | 25.55 | 26.285 | 25.46 | 26.1 | 1,694,115 | +2.15% |
| 2026-07-28 | 23.94 | 25.61 | 23.85 | 25.55 | 3,135,999 | +2.12% |
| 2026-07-27 | 26.57 | 27.2 | 24.82 | 25.02 | 6,323,356 | -4.39% |
| 2026-07-24 | 26.25 | 26.405 | 26.13 | 26.17 | 827,710 | +0.54% |
| 2026-07-23 | 25.85 | 26.13 | 25.75 | 26.03 | 923,921 | -0.91% |
| 2026-07-22 | 26.87 | 26.87 | 26.265 | 26.27 | 854,638 | -1.17% |
| 2026-07-21 | 26.42 | 26.63 | 26.246 | 26.58 | 734,554 | -0.64% |
| 2026-07-20 | 27.02 | 27.04 | 26.73 | 26.75 | 734,360 | -0.74% |
| 2026-07-17 | 27.19 | 27.24 | 26.84 | 26.95 | 691,550 | -1.25% |
| 2026-07-16 | 26.92 | 27.34 | 26.89 | 27.29 | 889,805 | +1.00% |
| 2026-07-15 | 26.5 | 27.145 | 26.47 | 27.02 | 1,150,411 | +3.68% |
| 2026-07-14 | 26.72 | 26.755 | 25.985 | 26.06 | 1,459,068 | -4.68% |
| 2026-07-13 | 27.33 | 27.6 | 27.26 | 27.34 | 655,677 | -0.22% |
| 2026-07-10 | 27.48 | 27.57 | 27.31 | 27.4 | 641,617 | +0.51% |
| 2026-07-09 | 27.37 | 27.55 | 27.23 | 27.26 | 1,068,032 | -1.16% |
| 2026-07-08 | 27.78 | 27.78 | 27.385 | 27.58 | 753,976 | -2.30% |
| 2026-07-07 | 28.49 | 28.53 | 28.1 | 28.23 | 839,903 | +0.25% |
| 2026-07-06 | 28 | 28.26 | 27.715 | 28.16 | 1,030,943 | +1.51% |
| 2026-07-02 | 27.67 | 27.85 | 27.545 | 27.74 | 931,156 | +1.99% |
| 2026-07-01 | 27.2 | 27.45 | 27.1 | 27.2 | 707,799 | +0.04% |
| 2026-06-30 | 27.32 | 27.35 | 26.86 | 27.19 | 1,091,809 | -0.07% |
| 2026-06-29 | 27.21 | 27.255 | 27.11 | 27.21 | 828,886 | +0.41% |
| 2026-06-26 | 26.99 | 27.245 | 26.98 | 27.1 | 908,924 | -0.70% |
| 2026-06-25 | 27.16 | 27.585 | 27.16 | 27.29 | 848,386 | +2.10% |
| 2026-06-24 | 26.69 | 26.93 | 26.66 | 26.73 | 1,190,391 | +0.45% |
| 2026-06-23 | 26.61 | 26.835 | 26.55 | 26.61 | 748,187 | -1.37% |
| 2026-06-22 | 27.16 | 27.24 | 26.885 | 26.98 | 1,200,944 | +0.75% |
| 2026-06-18 | 26.32 | 27.09 | 26.25 | 26.78 | 1,496,673 | +2.06% |
| 2026-06-17 | 26.74 | 26.86 | 26.13 | 26.24 | 1,579,199 | -2.09% |
| 2026-06-16 | 26.85 | 26.96 | 26.73 | 26.8 | 582,798 | +0.41% |
| 2026-06-15 | 27.23 | 27.265 | 26.66 | 26.69 | 992,860 | +0.87% |
| 2026-06-12 | 26.27 | 26.47 | 26.01 | 26.46 | 1,032,777 | +1.34% |
| 2026-06-11 | 25.97 | 26.255 | 25.56 | 26.11 | 1,211,214 | +1.71% |
| 2026-06-10 | 26.11 | 26.12 | 25.645 | 25.67 | 1,083,687 | -3.13% |
| 2026-06-09 | 26.45 | 26.745 | 26.26 | 26.5 | 1,637,372 | +2.63% |
| 2026-06-08 | 25.83 | 25.99 | 25.695 | 25.82 | 933,593 | -1.11% |
| 2026-06-05 | 26.32 | 26.51 | 26 | 26.11 | 1,197,530 | +0.46% |
| 2026-06-04 | 25.74 | 26.04 | 25.71 | 25.99 | 961,162 | +2.52% |
| 2026-06-03 | 25.37 | 25.64 | 25.25 | 25.35 | 919,490 | -0.31% |
| 2026-06-02 | 25.61 | 25.8 | 25.415 | 25.43 | 3,045,907 | -2.49% |
| 2026-06-01 | 26.04 | 26.14 | 25.81 | 26.08 | 958,571 | -1.17% |
| 2026-05-29 | 26.57 | 26.845 | 26.36 | 26.39 | 969,996 | -0.23% |
| 2026-05-28 | 26.11 | 26.59 | 26.1 | 26.45 | 1,187,236 | -0.56% |
| 2026-05-27 | 26.9 | 26.94 | 26.415 | 26.6 | 1,019,502 | -1.26% |
| 2026-05-26 | 27.09 | 27.13 | 26.785 | 26.94 | 1,103,181 | -0.04% |
| 2026-05-22 | 27.14 | 27.22 | 26.905 | 26.95 | 1,001,816 | -0.74% |
| 2026-05-21 | 26.905 | 27.28 | 26.7 | 27.15 | 1,102,157 | +1.53% |
| 2026-05-20 | 26.44 | 26.82 | 26.205 | 26.74 | 1,502,590 | +2.65% |
| 2026-05-19 | 26.04 | 26.245 | 25.92 | 26.05 | 952,158 | +0.00% |
| 2026-05-18 | 25.79 | 26.26 | 25.79 | 26.05 | 1,218,070 | +3.25% |
| 2026-05-15 | 25.33 | 25.4 | 25.19 | 25.23 | 1,219,970 | -1.06% |
| 2026-05-14 | 25.61 | 25.77 | 25.5 | 25.5 | 908,736 | -0.51% |
| 2026-05-13 | 25.46 | 25.71 | 25.425 | 25.63 | 1,820,186 | -2.06% |