Skip to main content

Koninklijke Philips N.V. NY Registry Shares (NY:PHG)

24.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 24.21 24.25 23.99 24.07 1,098,101 +0.18(+0.75%)
May 07, 2025 24.31 24.48 23.83 23.89 1,287,111 -0.20(-0.83%)
May 06, 2025 24.68 24.77 24.08 24.09 2,031,095 -1.55(-6.05%)
May 05, 2025 25.58 25.66 25.36 25.64 1,002,239 +0.05(+0.20%)
May 02, 2025 25.67 25.86 25.54 25.59 1,619,001 +0.61(+2.44%)
May 01, 2025 25.29 25.33 24.79 24.98 701,922 -0.37(-1.46%)
Apr 30, 2025 25.23 25.37 24.96 25.35 905,606 +0.32(+1.28%)
Apr 29, 2025 25.18 25.22 25.01 25.03 683,458 -0.23(-0.91%)
Apr 28, 2025 25.28 25.31 25.10 25.26 454,276 +0.23(+0.92%)
Apr 25, 2025 25.02 25.10 24.89 25.03 672,527 +0.31(+1.25%)
Apr 24, 2025 24.59 24.72 24.47 24.72 584,074 +0.26(+1.06%)
Apr 23, 2025 24.27 24.77 24.25 24.46 676,377 +0.32(+1.33%)
Apr 22, 2025 23.91 24.40 23.88 24.14 830,898 +0.85(+3.65%)
Apr 21, 2025 23.67 23.67 22.95 23.29 603,947 -0.32(-1.36%)
Apr 17, 2025 23.62 23.86 23.56 23.61 642,134 -0.11(-0.46%)
Apr 16, 2025 23.70 24.05 23.62 23.72 745,713 -0.11(-0.46%)
Apr 15, 2025 23.88 23.96 23.75 23.83 793,005 +0.04(+0.17%)
Apr 14, 2025 23.79 24.01 23.52 23.79 722,356 +0.38(+1.62%)
Apr 11, 2025 22.99 23.55 22.91 23.41 1,200,157 +0.80(+3.54%)
Apr 10, 2025 22.97 23.02 22.04 22.61 1,461,929 -1.16(-4.88%)
Apr 09, 2025 21.80 23.98 21.56 23.77 2,667,289 +2.10(+9.69%)
Apr 08, 2025 22.49 22.60 21.50 21.67 2,028,871 -0.10(-0.46%)
Apr 07, 2025 21.80 23.02 21.48 21.77 2,441,075 -0.31(-1.40%)
Apr 04, 2025 22.91 22.97 22.05 22.08 2,178,379 -1.78(-7.46%)
Apr 03, 2025 24.67 24.77 23.82 23.86 1,964,515 -0.98(-3.95%)
Apr 02, 2025 24.60 24.95 24.51 24.84 691,666 -0.39(-1.55%)
Apr 01, 2025 25.53 25.56 25.13 25.23 597,039 -0.17(-0.67%)
Mar 31, 2025 25.13 25.48 25.05 25.40 669,227 -0.24(-0.94%)
Mar 28, 2025 26.09 26.14 25.59 25.64 815,270 -0.05(-0.19%)
Mar 27, 2025 25.36 25.78 25.36 25.69 601,646 +0.55(+2.19%)
Mar 26, 2025 25.34 25.47 25.11 25.14 426,838 -0.33(-1.30%)
Mar 25, 2025 25.75 25.77 25.43 25.47 1,025,404 +0.02(+0.08%)
Mar 24, 2025 25.34 25.55 25.32 25.45 487,560 -0.04(-0.16%)
Mar 21, 2025 25.56 25.62 25.38 25.49 720,804 -0.39(-1.51%)
Mar 20, 2025 25.98 26.19 25.79 25.88 760,168 -0.90(-3.36%)
Mar 19, 2025 26.32 26.82 26.30 26.78 575,050 +0.49(+1.86%)
Mar 18, 2025 26.39 26.43 26.25 26.29 594,543 -0.55(-2.05%)
Mar 17, 2025 26.64 26.97 26.64 26.84 433,802 +0.09(+0.34%)
Mar 14, 2025 26.64 26.76 26.49 26.75 922,500 +0.64(+2.45%)
Mar 13, 2025 26.34 26.53 26.06 26.11 721,602 -0.54(-2.03%)
Mar 12, 2025 26.77 26.80 26.55 26.65 608,416 -0.09(-0.34%)
Mar 11, 2025 26.90 26.95 26.41 26.74 644,440 -0.02(-0.07%)
Mar 10, 2025 27.05 27.15 26.59 26.76 803,890 -0.80(-2.90%)
Mar 07, 2025 27.22 27.65 27.20 27.56 860,493 +0.49(+1.81%)
Mar 06, 2025 26.99 27.43 26.97 27.07 991,614 -0.07(-0.26%)
Mar 05, 2025 27.22 27.27 26.87 27.14 545,296 +0.59(+2.22%)
Mar 04, 2025 26.43 26.73 26.25 26.55 629,433 +0.19(+0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.