Koninklijke Philips N.V. NY Registry Shares
PHG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | $31.01 | $31.14 | $30.38 | $30.51 | -1.77% | 3.19M |
| Nov 4, 2026 | $29.84 | $31.12 | $29.84 | $31.06 | +9.14% | 3.02M |
| Nov 3, 2026 | $29.01 | $29.13 | $28.45 | $28.46 | +3.15% | 2.09M |
| Nov 2, 2026 | $27.18 | $27.59 | $27.14 | $27.59 | +2.49% | 2.14M |
| Oct 30, 2026 | $27.39 | $27.39 | $26.87 | $26.92 | -0.74% | 1.27M |
| Oct 29, 2026 | $27.01 | $27.23 | $26.90 | $27.12 | +0.33% | 812.19K |
| Oct 28, 2026 | $26.84 | $27.22 | $26.80 | $27.03 | +2.35% | 1.12M |
| Oct 27, 2026 | $26.46 | $26.66 | $26.38 | $26.41 | -0.60% | 1.42M |
| Oct 26, 2026 | $26.73 | $26.95 | $26.49 | $26.57 | -1.19% | 2.04M |
| Oct 23, 2026 | $26.89 | $26.98 | $26.64 | $26.89 | -0.11% | 1.34M |
| Oct 22, 2026 | $26.36 | $26.93 | $26.33 | $26.92 | +2.63% | 1.19M |
| Oct 21, 2026 | $26.08 | $26.38 | $26.03 | $26.23 | +0.88% | 939.03K |
| Oct 20, 2026 | $25.83 | $26.04 | $25.80 | $26.00 | +1.96% | 800.26K |
| Oct 19, 2026 | $25.48 | $25.68 | $25.42 | $25.50 | -0.93% | 1.11M |
| Oct 16, 2026 | $25.83 | $26.05 | $25.72 | $25.74 | +0.98% | 1.34M |
| Oct 15, 2026 | $25.30 | $25.60 | $25.20 | $25.49 | +1.96% | 1.23M |
| Oct 14, 2026 | $24.93 | $25.03 | $24.70 | $25.00 | +0.44% | 1.11M |
| Oct 13, 2026 | $24.82 | $24.92 | $24.57 | $24.89 | +0.61% | 982.77K |
| Oct 12, 2026 | $24.33 | $24.76 | $24.26 | $24.74 | +2.06% | 1.21M |
| Oct 9, 2026 | $24.44 | $24.62 | $23.89 | $24.24 | -0.25% | 3.33M |
| Oct 8, 2026 | $24.01 | $24.31 | $23.97 | $24.30 | +0.87% | 1.64M |
| Oct 7, 2026 | $24.27 | $24.36 | $24.04 | $24.09 | -0.25% | 1.44M |
| Oct 6, 2026 | $24.42 | $24.46 | $24.06 | $24.15 | +1.00% | 1.39M |
| Oct 5, 2026 | $23.74 | $23.97 | $23.62 | $23.91 | -0.04% | 1.16M |
| Oct 2, 2026 | $24.00 | $24.02 | $23.78 | $23.92 | +0.46% | 836.27K |
| Oct 1, 2026 | $24.17 | $24.19 | $23.70 | $23.81 | -2.54% | 1.34M |
| Sep 30, 2026 | $24.49 | $24.61 | $24.38 | $24.43 | -1.37% | 1.19M |
| Sep 29, 2026 | $24.74 | $24.77 | $24.51 | $24.77 | -1.35% | 816.25K |
| Sep 28, 2026 | $25.16 | $25.22 | $24.93 | $25.11 | +0.60% | 835.63K |
| Sep 25, 2026 | $24.68 | $25.00 | $24.65 | $24.96 | +1.67% | 707.82K |
| Sep 24, 2026 | $24.60 | $24.66 | $24.33 | $24.55 | +0.41% | 1.14M |
| Sep 23, 2026 | $24.74 | $24.84 | $24.44 | $24.45 | -2.08% | 747.83K |
| Sep 22, 2026 | $25.02 | $25.09 | $24.86 | $24.97 | +0.28% | 568.41K |
| Sep 21, 2026 | $24.86 | $24.97 | $24.71 | $24.90 | +0.89% | 634.30K |
| Sep 18, 2026 | $24.53 | $24.75 | $24.45 | $24.68 | 0.00% | 735.69K |
| Sep 17, 2026 | $24.71 | $24.79 | $24.58 | $24.68 | -0.20% | 1.06M |
| Sep 16, 2026 | $24.94 | $25.08 | $24.66 | $24.73 | -0.68% | 580.05K |
| Sep 15, 2026 | $24.88 | $24.94 | $24.73 | $24.90 | -0.72% | 814.95K |
| Sep 14, 2026 | $25.05 | $25.18 | $24.90 | $25.08 | +1.99% | 867.56K |
| Sep 11, 2026 | $24.79 | $24.83 | $24.49 | $24.59 | -0.04% | 765.41K |
| Sep 10, 2026 | $24.79 | $24.84 | $24.57 | $24.60 | -1.68% | 817.24K |
| Sep 9, 2026 | $25.15 | $25.24 | $25.01 | $25.02 | -1.07% | 874.20K |
| Sep 8, 2026 | $25.69 | $25.69 | $25.28 | $25.29 | -2.32% | 677.22K |
| Sep 4, 2026 | $25.91 | $26.02 | $25.86 | $25.89 | -0.61% | 455.48K |
| Sep 3, 2026 | $26.34 | $26.34 | $25.54 | $26.05 | -1.21% | 951.90K |
| Sep 2, 2026 | $26.42 | $26.83 | $26.37 | $26.37 | -0.83% | 792.80K |
| Sep 1, 2026 | $26.96 | $26.97 | $26.50 | $26.59 | +0.08% | 732.60K |
| Aug 31, 2026 | $26.72 | $26.76 | $26.54 | $26.57 | -0.56% | 631.43K |
| Aug 28, 2026 | $26.90 | $26.94 | $26.66 | $26.72 | -0.74% | 531.71K |
| Aug 27, 2026 | $26.72 | $27.08 | $26.61 | $26.92 | -0.26% | 548.56K |
| Aug 26, 2026 | $27.32 | $27.32 | $26.86 | $26.99 | -1.60% | 751.85K |
| Aug 25, 2026 | $27.33 | $27.46 | $27.23 | $27.43 | -0.33% | 469.02K |
| Aug 24, 2026 | $27.52 | $27.69 | $27.44 | $27.52 | +0.36% | 566.57K |
| Aug 21, 2026 | $27.31 | $27.62 | $27.16 | $27.42 | -0.29% | 753.89K |
| Aug 20, 2026 | $27.53 | $27.77 | $27.50 | $27.50 | -0.43% | 586.71K |
| Aug 19, 2026 | $27.25 | $27.66 | $27.23 | $27.62 | +1.92% | 827.45K |
| Aug 18, 2026 | $27.10 | $27.36 | $27.05 | $27.10 | +1.04% | 702.68K |
| Aug 17, 2026 | $27.16 | $27.26 | $26.76 | $26.82 | -1.72% | 866.22K |
| Aug 14, 2026 | $27.62 | $27.63 | $27.27 | $27.29 | -0.33% | 470.95K |
| Aug 13, 2026 | $27.30 | $27.39 | $27.05 | $27.38 | — | 836.52K |
