Get the Stockscreener App
25.14
1.30%
-0.33
Pre-market:
25.25
0.11
+0.44%
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 March 26, 2025, is $25.14.
- 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 122.52% to $25.14 now.
- The 52-week high stock price for PHG is $32.91, representing a 30.91% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for PHG is $19.10, indicating a -24.02% decrease from the current share price, occurred on April 01, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 26, 2025 | $25.47 | $25.11 | $0.355 | 425,028.0 | -1.30% |
| Mar 25, 2025 | $25.77 | $25.43 | $0.335 | 1,011,109.0 | +0.08% |
| Mar 24, 2025 | $25.55 | $25.32 | $0.23 | 480,365.0 | -0.16% |
| Mar 21, 2025 | $25.62 | $25.38 | $0.24 | 716,022.0 | -1.51% |
| Mar 20, 2025 | $26.19 | $25.79 | $0.40 | 742,371.0 | -3.36% |
| Mar 19, 2025 | $26.82 | $26.30 | $0.52 | 570,687.0 | +1.86% |
| Mar 18, 2025 | $26.43 | $26.25 | $0.18 | 588,258.0 | -2.05% |
| Mar 17, 2025 | $26.97 | $26.64 | $0.33 | 429,514.0 | +0.34% |
| Mar 14, 2025 | $26.76 | $26.49 | $0.27 | 909,845.0 | +2.45% |
| Mar 13, 2025 | $26.53 | $26.06 | $0.47 | 711,256.0 | -2.03% |
| Mar 12, 2025 | $26.80 | $26.55 | $0.25 | 601,210.0 | -0.34% |
| Mar 11, 2025 | $26.95 | $26.41 | $0.535 | 642,373.0 | -0.07% |
| Mar 10, 2025 | $27.15 | $26.59 | $0.56 | 797,069.0 | -2.90% |
| Mar 07, 2025 | $27.65 | $27.20 | $0.4509 | 854,494.0 | +1.81% |
| Mar 06, 2025 | $27.43 | $26.97 | $0.46 | 984,443.0 | -0.26% |
| Mar 05, 2025 | $27.27 | $26.87 | $0.40 | 535,356.0 | +2.22% |
| Mar 04, 2025 | $26.66 | $26.53 | $0.13 | 139,642.0 | +0.72% |
| Mar 03, 2025 | $26.62 | $26.25 | $0.375 | 625,975.0 | +1.27% |
| Feb 28, 2025 | $26.20 | $25.81 | $0.39 | 713,190.0 | +0.00% |
| Feb 27, 2025 | $26.36 | $26.02 | $0.34 | 1,571,507.0 | -3.02% |
| Feb 26, 2025 | $27.02 | $26.73 | $0.29 | 1,299,752.0 | +0.41% |
| Feb 25, 2025 | $26.75 | $26.45 | $0.30 | 1,183,416.0 | +2.89% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $27.65 | $25.11 | $2.54 | 12,190,045.0 | -3.42% |
| 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% |
0.24%
1.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):