Get the Stockscreener App
24.07
0.75%
0.18
After Hours:
24.06
-0.01
-0.04%
Overview
News
Price History
Option Chain
Why PHG Down?
Discussions
Forecast
Stock Split
Dividend History
Koninklijke Philips N V Adr Stock (PHG) Price History
The historical daily chart and data for Koninklijke Philips N V Adr stock (PHG), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2025, is $24.07.
- Koninklijke Philips N V Adr all-time high stock price is $58.88, occurred on April 23, 2021.
- The lowest Koninklijke Philips N V Adr stock price recorded was $11.30 on November 03, 2022. Since then, Koninklijke Philips N V Adr's stock price has risen over 113.05% to $24.07 now.
- The 52-week high stock price for PHG is $32.91, representing a 36.73% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for PHG is $21.48, indicating a -10.77% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Koninklijke Philips N V Adr (PHG) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 08, 2025 | $24.25 | $23.99 | $0.265 | 1,097,935.0 | +0.75% |
| May 07, 2025 | $24.48 | $23.83 | $0.65 | 1,287,011.0 | -0.83% |
| May 06, 2025 | $24.77 | $24.08 | $0.69 | 2,031,045.0 | -6.05% |
| May 05, 2025 | $25.66 | $25.36 | $0.305 | 1,002,237.0 | +0.20% |
| May 02, 2025 | $25.86 | $25.54 | $0.32 | 1,619,005.0 | +2.44% |
| May 01, 2025 | $25.33 | $24.79 | $0.54 | 701,922.0 | -1.46% |
| Apr 30, 2025 | $25.37 | $24.96 | $0.4076 | 905,606.0 | +1.28% |
| Apr 29, 2025 | $25.22 | $25.01 | $0.21 | 683,114.0 | -0.91% |
| Apr 28, 2025 | $25.31 | $25.10 | $0.21 | 454,061.0 | +0.92% |
| Apr 25, 2025 | $25.10 | $24.89 | $0.2077 | 671,709.0 | +1.25% |
| Apr 24, 2025 | $24.72 | $24.47 | $0.25 | 584,037.0 | +1.06% |
| Apr 23, 2025 | $24.77 | $24.25 | $0.515 | 676,058.0 | +1.33% |
| Apr 22, 2025 | $24.40 | $23.88 | $0.5199 | 830,851.0 | +3.65% |
| Apr 21, 2025 | $23.67 | $22.95 | $0.72 | 603,744.0 | -1.36% |
| Apr 17, 2025 | $23.86 | $23.56 | $0.30 | 642,030.0 | -0.46% |
| Apr 16, 2025 | $24.05 | $23.62 | $0.43 | 745,691.0 | -0.46% |
| Apr 15, 2025 | $23.96 | $23.75 | $0.215 | 792,901.0 | +0.17% |
| Apr 14, 2025 | $24.01 | $23.52 | $0.49 | 722,338.0 | +1.62% |
| Apr 11, 2025 | $23.55 | $22.91 | $0.64 | 1,200,157.0 | +3.54% |
| Apr 10, 2025 | $23.02 | $22.04 | $0.98 | 1,461,779.0 | -4.88% |
| Apr 09, 2025 | $23.98 | $21.56 | $2.42 | 2,665,151.0 | +9.69% |
Koninklijke Philips N V Adr Stock (PHG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Koninklijke Philips N V 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 N V Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Koninklijke Philips N V Adr Stock (PHG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $25.86 | $23.83 | $2.03 | 8,837,090.0 | -5.05% |
| 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 N V 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% |
Koninklijke Philips N V Adr Stock (PHG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.71 | $18.85 | $3.86 | 18,448,420.4 | +14.25% |
| Nov, 2023 | $20.81 | $18.50 | $2.31 | 19,009,093.8 | +7.70% |
| Oct, 2023 | $19.11 | $17.16 | $1.94 | 29,322,670.2 | -4.91% |
| Sep, 2023 | $21.62 | $19.08 | $2.54 | 27,661,950.7 | -10.70% |
| Aug, 2023 | $21.96 | $19.47 | $2.49 | 17,966,512.2 | +7.82% |
| Jul, 2023 | $22.53 | $19.78 | $2.75 | 23,444,726.1 | -4.52% |
| Jun, 2023 | $21.04 | $18.23 | $2.81 | 16,774,194.7 | +14.88% |
| May, 2023 | $20.12 | $18.10 | $2.02 | 22,768,527.2 | -7.03% |
| Apr, 2023 | $20.45 | $16.49 | $3.95 | 33,541,237.5 | +15.10% |
| Mar, 2023 | $17.06 | $14.53 | $2.53 | 43,514,850.5 | +12.37% |
| Feb, 2023 | $17.09 | $15.14 | $1.96 | 36,236,544.1 | -4.61% |
| Jan, 2023 | $16.87 | $14.38 | $2.49 | 59,955,090.7 | +14.21% |
0.37%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):