Koninklijke Philips N.V. (PHG) NYSE

27.79

-0.475(-1.68%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	28.4	27.79	27.79	28.47	27.74	667,677
March 12, 2026	28.63	28.26	28.26	28.76	28.16	822,482
March 11, 2026	28.77	28.81	28.81	28.84	28.49	580,856
March 10, 2026	29.64	28.95	28.95	29.65	28.91	1.03M
March 09, 2026	28.62	29.42	29.42	29.46	28.3	1.18M
March 06, 2026	29.01	28.93	28.93	29.16	28.8	1.14M
March 05, 2026	30	29.66	29.66	30.24	29.33	947,341
March 04, 2026	30.7	30.93	30.93	30.99	30.53	772,635
March 03, 2026	29.91	30.34	30.34	30.46	29.56	914,240
March 02, 2026	31.11	31.16	31.16	31.21	30.72	968,001
February 27, 2026	31.87	32	32	32.16	31.8	464,002
February 26, 2026	31.75	32.08	32.08	32.11	31.62	705,700
February 25, 2026	31.46	31.49	31.49	31.61	31.37	583,300
February 24, 2026	31.5	31.5	31.5	31.65	31.35	748,239
February 23, 2026	31.23	31.22	31.22	31.3	31.08	909,018
February 20, 2026	30.77	31.26	0	31.26	30.77	927,800
February 19, 2026	31.21	30.96	0	31.27	30.88	808,510
February 18, 2026	31.11	31.48	0	31.56	31.11	1.34M
February 17, 2026	30.82	31.22	0	31.25	30.82	1.26M
February 13, 2026	31.26	31.25	0	31.31	30.91	1.09M
February 12, 2026	32.23	31.41	0	32.34	31.34	1.23M
February 11, 2026	31.83	32.07	0	32.08	30.96	1.62M
February 10, 2026	32	32.91	0	33.44	31.93	5.4M
February 09, 2026	29.37	29.62	0	29.67	29.14	1.88M
February 06, 2026	29.08	29.46	0	29.53	29.08	968,409
February 05, 2026	28.54	28.88	0	29.26	28.49	1.78M
February 04, 2026	29.18	29.48	0	29.67	28.53	2.46M
February 03, 2026	29	29.02	0	29.23	28.77	495,849
February 02, 2026	28.65	28.9	0	28.92	28.56	560,000
January 30, 2026	28.81	28.7	0	28.88	28.55	626,417
January 29, 2026	29.14	29.25	0	29.27	28.83	609,500
January 28, 2026	29.3	29.02	0	29.36	28.9	760,300
January 27, 2026	29.06	29.52	0	29.6	29	904,833
January 26, 2026	29.35	29.24	0	29.52	29.22	744,775
January 23, 2026	29.31	29.4	0	29.43	29.13	655,488
January 22, 2026	29.54	29.74	0	29.82	29.51	603,153
January 21, 2026	28.97	29.21	0	29.26	28.76	713,844
January 20, 2026	28.58	28.49	0	28.72	28.39	677,900
January 16, 2026	29.98	29.58	0	29.99	29.56	706,600
January 15, 2026	30.16	30.17	0	30.3	30.03	388,803
January 14, 2026	29.85	30.1	0	30.16	29.48	874,300
January 13, 2026	29.88	29.63	0	29.93	29.51	674,252
January 12, 2026	30.03	29.8	0	30.09	29.71	647,300
January 09, 2026	29.94	29.58	0	30.03	29.48	813,700
January 08, 2026	28.99	29.43	0	29.62	28.99	835,600
January 07, 2026	28.93	29.12	0	29.15	28.9	592,694
January 06, 2026	28.12	28.7	0	28.72	28.1	694,300
January 05, 2026	27.57	28.02	0	28.11	27.54	613,829
January 02, 2026	27.29	27.07	0	27.29	26.98	563,400
December 31, 2025	27.24	27.08	0	27.28	27.08	261,813
December 30, 2025	27.22	27.39	0	27.42	27.22	596,152
December 29, 2025	27.22	27.26	0	27.36	27.16	500,558
December 26, 2025	26.98	27.11	0	27.12	26.94	386,400
December 24, 2025	26.83	26.98	0	27.01	26.83	190,442
December 23, 2025	26.83	26.88	0	26.9	26.7	324,939
December 22, 2025	26.67	26.83	0	27.05	26.63	502,025
December 19, 2025	26.65	26.66	0	26.85	26.64	490,135
December 18, 2025	26.57	26.49	0	26.72	26.49	563,879
December 17, 2025	26.14	26.13	0	26.35	26.12	563,000
December 16, 2025	26.56	26.53	0	26.58	26.34	626,941