Get the Stockscreener App
24.24
0.25%
-0.06
Overview
News
Price History
Option Chain
Why PHG Down?
Discussions
Forecast
Stock Split
Dividend History
Koninklijke Philips Nv Adr Stock (PHG) Price History
The historical daily chart and data for Koninklijke Philips Nv Adr stock (PHG), adjusted for splits and dividends, show that the latest closing stock price as of October 09, 2026, is $24.24.
- Koninklijke Philips Nv Adr all-time high stock price is $58.88, occurred on April 23, 2021.
- The lowest Koninklijke Philips Nv Adr stock price recorded was $11.30 on November 03, 2022. Since then, Koninklijke Philips Nv Adr's stock price has risen over 114.55% to $24.24 now.
- The 52-week high stock price for PHG is $33.44, representing a 37.93% increase from the current share price, occurred on February 10, 2026.
- The 52-week low stock price for PHG is $23.70, indicating a -2.25% decrease from the current share price, occurred on October 01, 2026.
- The closing price of Koninklijke Philips Nv Adr (PHG) stock in the beginning of 2025 was $36.46. The stock closed the year at $14.41, a loss of over -60.47% for the year.
The table below shows more information about PHG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2026 | $24.62 | $23.89 | $0.73 | 3,330,715.0 | -0.25% |
| Oct 08, 2026 | $24.30 | $23.97 | $0.335 | 1,635,069.0 | +0.87% |
| Oct 07, 2026 | $24.36 | $24.04 | $0.32 | 1,443,075.0 | -0.25% |
| Oct 06, 2026 | $24.46 | $24.05 | $0.405 | 1,386,606.0 | +1.00% |
| Oct 05, 2026 | $23.96 | $23.62 | $0.345 | 1,160,535.0 | -0.04% |
| Oct 02, 2026 | $24.02 | $23.77 | $0.24 | 836,264.0 | +0.46% |
| Oct 01, 2026 | $24.19 | $23.70 | $0.495 | 1,335,942.0 | -2.54% |
| Sep 30, 2026 | $24.61 | $24.38 | $0.225 | 1,185,713.0 | -1.37% |
| Sep 29, 2026 | $24.77 | $24.50 | $0.265 | 816,246.0 | -1.35% |
| Sep 28, 2026 | $25.22 | $24.93 | $0.2898 | 835,624.0 | +0.60% |
| Sep 25, 2026 | $25.00 | $24.65 | $0.35 | 707,820.0 | +1.67% |
| Sep 24, 2026 | $24.66 | $24.33 | $0.33 | 1,137,746.0 | +0.41% |
| Sep 23, 2026 | $24.84 | $24.43 | $0.405 | 747,825.0 | -2.08% |
| Sep 22, 2026 | $25.09 | $24.86 | $0.225 | 568,257.0 | +0.28% |
| Sep 21, 2026 | $24.97 | $24.71 | $0.26 | 634,299.0 | +0.89% |
| Sep 18, 2026 | $24.75 | $24.45 | $0.305 | 735,687.0 | +0.00% |
| Sep 17, 2026 | $24.79 | $24.58 | $0.205 | 1,057,399.0 | -0.20% |
| Sep 16, 2026 | $25.08 | $24.66 | $0.425 | 580,049.0 | -0.68% |
| Sep 15, 2026 | $24.94 | $24.73 | $0.2092 | 814,948.0 | -0.72% |
| Sep 14, 2026 | $25.18 | $24.90 | $0.2801 | 867,510.0 | +1.99% |
| Sep 11, 2026 | $24.82 | $24.48 | $0.34 | 765,403.0 | -0.04% |
| Sep 10, 2026 | $24.84 | $24.57 | $0.265 | 817,233.0 | -1.68% |
Koninklijke Philips Nv Adr Stock (PHG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Koninklijke Philips Nv Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Koninklijke Philips Nv Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Koninklijke Philips Nv Adr Stock (PHG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $24.62 | $23.62 | $1.00 | 14,458,921.0 | -0.78% |
| Sep, 2026 | $26.97 | $24.33 | $2.64 | 16,755,893.0 | -8.05% |
| Aug, 2026 | $27.77 | $26.02 | $1.74 | 16,012,608.0 | +1.03% |
| Jul, 2026 | $28.53 | $23.85 | $4.68 | 28,904,881.0 | -3.27% |
| Jun, 2026 | $27.59 | $25.25 | $2.34 | 24,442,713.0 | +3.03% |
| May, 2026 | $27.80 | $25.19 | $2.61 | 25,617,317.0 | +0.19% |
| Apr, 2026 | $29.95 | $25.10 | $4.85 | 22,130,497.0 | -3.87% |
| Mar, 2026 | $31.20 | $26.07 | $5.13 | 22,253,424.0 | -14.38% |
| Feb, 2026 | $33.44 | $28.49 | $4.94 | 25,224,333.0 | +11.50% |
| Jan, 2026 | $30.30 | $26.98 | $3.32 | 13,541,876.0 | +5.98% |
Koninklijke Philips Nv Adr Stock (PHG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.57 | $26.12 | $2.45 | 12,650,849.0 | -2.73% |
| Nov, 2025 | $29.54 | $26.64 | $2.90 | 15,591,776.0 | +3.07% |
| Oct, 2025 | $29.29 | $26.13 | $3.16 | 18,033,288.0 | +0.22% |
| Sep, 2025 | $28.66 | $26.46 | $2.19 | 13,582,733.0 | -1.16% |
| Aug, 2025 | $28.37 | $26.16 | $2.21 | 17,252,440.0 | +5.27% |
| Jul, 2025 | $28.45 | $23.75 | $4.70 | 25,761,407.0 | +9.26% |
| Jun, 2025 | $24.22 | $21.95 | $2.27 | 22,239,204.0 | +4.08% |
| May, 2025 | $25.86 | $22.38 | $3.48 | 26,807,971.0 | -9.11% |
| Apr, 2025 | $25.56 | $21.48 | $4.08 | 23,539,739.0 | -0.20% |
| Mar, 2025 | $27.65 | $25.05 | $2.60 | 13,842,639.0 | -2.42% |
| Feb, 2025 | $28.71 | $24.46 | $4.25 | 19,311,168.0 | -5.62% |
| Jan, 2025 | $28.11 | $24.84 | $3.27 | 11,289,572.0 | +8.93% |
Koninklijke Philips Nv Adr Stock (PHG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.94 | $24.68 | $2.26 | 11,438,219.0 | -6.98% |
| Nov, 2024 | $27.66 | $25.54 | $2.12 | 13,004,638.0 | +3.97% |
| Oct, 2024 | $32.91 | $25.84 | $7.07 | 20,036,621.0 | -19.93% |
| Sep, 2024 | $32.88 | $29.41 | $3.47 | 17,637,336.0 | +8.45% |
| Aug, 2024 | $30.71 | $27.66 | $3.05 | 16,815,373.0 | +7.06% |
| Jul, 2024 | $29.53 | $24.93 | $4.61 | 18,534,191.0 | +11.83% |
| Jun, 2024 | $26.86 | $25.07 | $1.79 | 13,291,078.0 | -7.15% |
| May, 2024 | $28.14 | $25.06 | $3.07 | 24,953,815.9 | +5.71% |
| Apr, 2024 | $28.47 | $19.10 | $9.37 | 36,146,138.2 | +32.75% |
| Mar, 2024 | $20.94 | $19.20 | $1.74 | 16,830,715.0 | -0.25% |
| Feb, 2024 | $20.66 | $18.90 | $1.76 | 26,643,266.7 | -5.11% |
| Jan, 2024 | $23.47 | $20.22 | $3.25 | 20,620,014.0 | -9.43% |
1.73%
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):