Get the Stockscreener App
26.31
1.31%
0.34
Pre-market:
26.23
-0.08
-0.30%
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 November 20, 2024, is $26.31.
- 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 132.87% to $26.31 now.
- The 52-week high stock price for PHG is $32.91, representing a 25.09% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for PHG is $18.85, indicating a -28.37% decrease from the current share price, occurred on December 06, 2023.
- The closing price of Koninklijke Philips N V Adr (PHG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 20, 2024 | $26.32 | $26.09 | $0.23 | 655,499.0 | +1.31% |
| Nov 19, 2024 | $26.02 | $25.54 | $0.485 | 656,894.0 | +0.08% |
| Nov 18, 2024 | $26.05 | $25.71 | $0.335 | 543,619.0 | +0.43% |
| Nov 15, 2024 | $25.93 | $25.73 | $0.195 | 660,949.0 | +0.39% |
| Nov 14, 2024 | $26.00 | $25.72 | $0.275 | 608,819.0 | -0.85% |
| Nov 13, 2024 | $26.15 | $25.84 | $0.31 | 546,453.0 | +0.00% |
| Nov 12, 2024 | $26.25 | $25.90 | $0.345 | 555,549.0 | -1.89% |
| Nov 11, 2024 | $26.66 | $26.36 | $0.295 | 537,935.0 | -0.56% |
| Nov 08, 2024 | $26.66 | $26.45 | $0.21 | 867,023.0 | -3.41% |
| Nov 07, 2024 | $27.66 | $27.35 | $0.31 | 760,789.0 | +3.84% |
| Nov 06, 2024 | $26.58 | $26.27 | $0.31 | 608,611.0 | -2.03% |
| Nov 05, 2024 | $27.22 | $26.98 | $0.245 | 653,364.0 | +0.00% |
| Nov 04, 2024 | $27.30 | $27.05 | $0.255 | 1,148,926.0 | +2.23% |
| Nov 01, 2024 | $26.80 | $26.40 | $0.40 | 1,088,936.0 | +1.11% |
| Oct 31, 2024 | $26.31 | $25.93 | $0.3769 | 1,457,949.0 | -0.46% |
| Oct 30, 2024 | $26.39 | $25.84 | $0.545 | 1,318,298.0 | -1.94% |
| Oct 29, 2024 | $27.16 | $26.67 | $0.49 | 2,105,175.0 | +0.83% |
| Oct 28, 2024 | $26.74 | $26.09 | $0.65 | 4,251,375.0 | -15.95% |
| Oct 25, 2024 | $32.09 | $31.63 | $0.455 | 880,319.0 | -1.62% |
| Oct 24, 2024 | $32.25 | $32.05 | $0.195 | 555,096.0 | +0.91% |
| Oct 23, 2024 | $32.04 | $31.73 | $0.31 | 299,568.0 | -0.59% |
| Oct 22, 2024 | $32.20 | $31.98 | $0.215 | 248,508.0 | -0.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $27.66 | $25.54 | $2.12 | 10,548,865.0 | +0.42% |
| 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% |
Koninklijke Philips N V Adr Stock (PHG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.24 | $12.05 | $2.19 | 78,390,885.9 | -0.33% |
| Nov, 2022 | $14.12 | $10.92 | $3.20 | 59,721,958.1 | +18.89% |
| Oct, 2022 | $15.34 | $11.53 | $3.80 | 83,210,200.7 | -17.80% |
| Sep, 2022 | $17.25 | $13.75 | $3.50 | 62,933,165.7 | -7.18% |
| Aug, 2022 | $19.41 | $15.39 | $4.02 | 50,667,922.8 | -20.06% |
| Jul, 2022 | $20.77 | $18.64 | $2.13 | 35,293,897.3 | -3.67% |
| Jun, 2022 | $23.86 | $18.79 | $5.07 | 41,147,034.0 | -16.97% |
| May, 2022 | $24.88 | $21.45 | $3.44 | 53,050,097.6 | +0.58% |
| Apr, 2022 | $29.32 | $23.69 | $5.63 | 41,452,576.8 | -15.56% |
| Mar, 2022 | $31.22 | $27.09 | $4.13 | 52,985,517.2 | -10.39% |
| Feb, 2022 | $32.48 | $30.39 | $2.08 | 32,470,220.4 | +2.37% |
| Jan, 2022 | $36.05 | $29.14 | $6.91 | 67,275,711.7 | -9.69% |
1.51%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):