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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	28.67	29.01	29.01	29.06	28.64	839,128
October 22, 2025	28.69	28.57	28.57	28.93	28.47	502,938
October 21, 2025	28.37	28.38	28.38	28.59	28.31	494,215
October 20, 2025	28.39	28.47	28.47	28.62	28.39	354,500
October 17, 2025	28.21	28.52	28.52	28.56	28.19	414,075
October 16, 2025	28.13	28.33	28.33	28.42	28.07	478,000
October 15, 2025	27.58	27.81	27.81	27.84	27.55	487,908
October 14, 2025	26.97	27.15	27.15	27.25	26.89	587,133
October 13, 2025	27.51	27.5	27.5	27.63	27.44	395,706
October 10, 2025	28.16	27.33	27.33	28.22	27.32	494,135
October 09, 2025	28.2	28.03	28.03	28.22	27.96	393,929
October 08, 2025	28	28.25	28.25	28.27	28	329,400
October 07, 2025	28.05	27.83	27.83	28.07	27.8	408,700
October 06, 2025	28.28	28.04	28.04	28.34	28.01	525,135
October 03, 2025	27.78	28	28	28.07	27.78	1.02M
October 02, 2025	27.73	27.77	27.77	27.8	27.48	376,300
October 01, 2025	27.52	27.64	27.64	27.65	27.29	712,600
September 30, 2025	26.96	27.26	27.26	27.26	26.87	777,254
September 29, 2025	26.89	26.91	26.91	27.06	26.89	647,007
September 26, 2025	26.85	26.82	26.82	26.97	26.78	574,800
September 25, 2025	26.57	26.56	26.56	26.71	26.47	790,223
September 24, 2025	27.4	27.39	27.39	27.55	27.32	409,335
September 23, 2025	27.89	27.8	27.8	28.09	27.76	510,400
September 22, 2025	28.03	28.05	28.05	28.14	27.91	480,809
September 19, 2025	28.18	28.09	28.09	28.22	27.99	824,143
September 18, 2025	27.98	28.27	28.27	28.29	27.93	939,051
September 17, 2025	27.96	27.92	27.92	28.37	27.87	572,500
September 16, 2025	28.08	28.06	28.06	28.15	27.95	565,246
September 15, 2025	28.32	28.17	28.17	28.38	28.13	421,200
September 12, 2025	28.36	28.2	28.2	28.37	28.11	491,700
September 11, 2025	28.28	28.62	28.62	28.66	28.28	802,800
September 10, 2025	28.42	28.27	28.27	28.48	28.23	740,500
September 09, 2025	27.96	28.14	28.14	28.22	27.91	486,491
September 08, 2025	27.65	27.86	27.86	27.92	27.65	1.05M
September 05, 2025	27.76	27.93	27.93	28	27.75	609,100
September 04, 2025	27.41	27.73	27.73	27.75	27.35	625,700
September 03, 2025	27.09	27.15	27.15	27.17	27.02	638,100
September 02, 2025	27.06	27.06	27.06	27.32	26.94	590,600
August 29, 2025	27.44	27.58	27.58	27.64	27.44	1.02M
August 28, 2025	27.61	27.58	27.58	27.61	27.42	456,600
August 27, 2025	27.52	27.69	27.69	27.75	27.46	515,885
August 26, 2025	27.92	27.81	27.81	27.95	27.75	525,644
August 25, 2025	28.16	27.6	27.6	28.2	27.59	713,483
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

Koninklijke Philips N.V. (PHG) NYSE