Koninklijke Philips N.V. (PHG)
NYSE: PHG
· Real-Time Price · USD
28.00
0.23 (0.83%)
At close: Oct 03, 2025, 3:59 PM
27.95
-0.18%
After-hours: Oct 03, 2025, 06:00 PM EDT
PHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.78 | 28.07 | 27.78 | 28.00 | 28.00 | 0.83% | 1,014,516 |
| Oct 2, 2025 | 27.73 | 27.80 | 27.48 | 27.77 | 27.77 | 0.47% | 376,300 |
| Oct 1, 2025 | 27.52 | 27.65 | 27.29 | 27.64 | 27.64 | 1.39% | 712,600 |
| Sep 30, 2025 | 26.96 | 27.26 | 26.87 | 27.26 | 27.26 | 1.30% | 777,254 |
| Sep 29, 2025 | 26.89 | 27.06 | 26.89 | 26.91 | 26.91 | 0.34% | 647,007 |
| Sep 26, 2025 | 26.85 | 26.97 | 26.78 | 26.82 | 26.82 | 0.98% | 574,800 |
| Sep 25, 2025 | 26.57 | 26.71 | 26.47 | 26.56 | 26.56 | -3.07% | 790,223 |
| Sep 24, 2025 | 27.45 | 27.54 | 27.32 | 27.40 | 27.40 | -1.44% | 444,606 |
| Sep 23, 2025 | 27.89 | 28.09 | 27.76 | 27.80 | 27.80 | -0.89% | 510,400 |
| Sep 22, 2025 | 28.03 | 28.14 | 27.91 | 28.05 | 28.05 | -0.14% | 480,809 |
| Sep 19, 2025 | 28.18 | 28.22 | 27.99 | 28.09 | 28.09 | -0.64% | 824,144 |
| Sep 18, 2025 | 27.98 | 28.29 | 27.92 | 28.27 | 28.27 | 1.25% | 939,100 |
| Sep 17, 2025 | 27.96 | 28.37 | 27.87 | 27.92 | 27.92 | -0.50% | 572,500 |
| Sep 16, 2025 | 28.08 | 28.15 | 27.95 | 28.06 | 28.06 | -0.39% | 565,246 |
| Sep 15, 2025 | 28.32 | 28.38 | 28.13 | 28.17 | 28.17 | -0.11% | 421,200 |
| Sep 12, 2025 | 28.36 | 28.37 | 28.11 | 28.20 | 28.20 | -1.47% | 491,700 |
| Sep 11, 2025 | 28.28 | 28.66 | 28.28 | 28.62 | 28.62 | 1.24% | 802,800 |
| Sep 10, 2025 | 28.42 | 28.48 | 28.23 | 28.27 | 28.27 | 0.46% | 740,500 |
| Sep 9, 2025 | 27.96 | 28.22 | 27.91 | 28.14 | 28.14 | 1.01% | 486,491 |
| Sep 8, 2025 | 27.65 | 27.92 | 27.65 | 27.86 | 27.86 | -0.25% | 1,053,700 |
Page 1 of 136