Koninklijke Philips N.V. - PHG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	27.68	28.34	28.34	28.37	27.68	835,600
August 21, 2025	27.56	27.44	27.44	27.58	27.41	498,637
August 20, 2025	27.69	27.76	27.76	27.84	27.68	923,600
August 19, 2025	27.69	27.57	27.57	27.84	27.51	1.27M
August 18, 2025	27.33	27.45	27.45	27.54	27.33	656,434
August 15, 2025	27.3	27.47	27.47	27.49	27.28	688,021
August 14, 2025	26.94	27.23	27.23	27.26	26.9	620,800
August 13, 2025	26.99	27.29	27.29	27.37	26.99	476,750
August 12, 2025	26.87	26.99	26.99	27.05	26.81	1.22M
August 11, 2025	26.69	26.68	26.68	26.77	26.54	598,900
August 08, 2025	26.72	26.84	26.84	26.92	26.64	1.1M
August 07, 2025	26.51	26.61	26.61	26.65	26.38	890,100
August 06, 2025	26.41	26.2	26.2	26.45	26.16	803,225
August 05, 2025	26.58	26.37	26.37	26.65	26.31	831,700
August 04, 2025	26.42	26.72	26.72	26.72	26.42	860,200
August 01, 2025	26.64	26.46	26.46	26.69	26.25	1.78M
July 31, 2025	26.46	26.2	26.2	26.56	26.15	1.67M
July 30, 2025	27.5	26.81	26.81	27.52	26.7	2.32M
July 29, 2025	28.36	28.02	28.02	28.45	27.76	3.24M
July 28, 2025	25.77	25.66	25.66	25.83	25.54	1.87M
July 25, 2025	25.76	26.16	26.16	26.18	25.66	919,000
July 24, 2025	25.61	25.84	25.84	25.99	25.59	1.33M
July 23, 2025	25.32	25.85	25.85	25.86	25.26	1.73M
July 22, 2025	24.68	25.02	25.02	25.05	24.68	892,600
July 21, 2025	24.46	24.54	24.54	24.7	24.3	774,400
July 18, 2025	24.75	24.6	24.6	24.79	24.51	814,833
July 17, 2025	24.41	24.61	24.61	24.66	24.39	843,143
July 16, 2025	24.18	24.38	24.38	24.39	24.01	1.01M
July 15, 2025	24.32	24.11	24.11	24.35	24.01	607,654
July 14, 2025	23.9	24.04	24.04	24.14	23.87	614,132
July 11, 2025	24.17	24.03	24.03	24.2	23.94	557,633
July 10, 2025	24.34	24.66	24.66	24.7	24.33	935,738
July 09, 2025	24.19	24.13	24.13	24.21	23.85	1.7M
July 08, 2025	23.75	24.08	24.08	24.16	23.75	1.23M
July 07, 2025	23.98	23.84	23.84	24.05	23.79	1.24M
July 03, 2025	24.32	24.17	24.17	24.4	24.11	871,500
July 02, 2025	24.23	24.52	24.52	24.55	24.23	753,266
July 01, 2025	23.76	24.2	24.2	24.26	23.75	802,017
June 30, 2025	23.98	23.98	23.98	24.12	23.88	614,444
June 27, 2025	23.99	24.14	24.14	24.22	23.89	758,921
June 26, 2025	23.91	24.08	24.09	24.11	23.87	631,936
June 25, 2025	23.67	23.92	23.92	23.96	23.64	882,900
June 24, 2025	23.54	23.9	23.9	23.95	23.48	1.36M
June 23, 2025	22.3	22.68	22.68	22.69	22.2	1.63M
June 20, 2025	22.55	22.29	22.29	22.55	22.25	1.23M
June 18, 2025	22.06	22.06	22.06	22.19	21.95	959,627
June 17, 2025	22.65	22.11	22.11	22.66	22.08	1.07M
June 16, 2025	22.89	22.84	22.84	23.08	22.82	884,336
June 13, 2025	22.99	22.75	22.75	23.03	22.71	798,800
June 12, 2025	23.53	23.62	23.62	23.74	23.5	680,604
June 11, 2025	23.8	23.62	23.62	23.95	23.59	1.19M
June 10, 2025	23.64	23.83	23.83	23.91	23.56	1.55M
June 09, 2025	23.58	23.48	23.48	23.64	23.47	815,017
June 06, 2025	23.23	23.46	23.46	23.59	23.23	1.23M
June 05, 2025	23.02	23.33	23.33	23.4	22.95	1.65M
June 04, 2025	22.96	22.98	22.98	23.13	22.93	1.51M
June 03, 2025	22.53	22.8	22.8	22.92	22.46	1.76M
June 02, 2025	22.73	22.81	22.81	22.85	22.49	1.01M
May 30, 2025	22.84	23.04	23.04	23.09	22.71	1.35M
May 29, 2025	23.01	22.96	22.96	23.09	22.9	1.04M

Koninklijke Philips N.V. (PHG) NYSE