Get the Stockscreener App
27.38
2.14%
-0.60
After Hours:
27.4964
0.1164
+0.43%
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 20, 2024, is $27.38.
- 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 142.34% to $27.38 now.
- The 52-week high stock price for PHG is $29.44, representing a 7.52% increase from the current share price, occurred on April 29, 2024.
- The 52-week low stock price for PHG is $17.75, indicating a -35.17% decrease from the current share price, occurred on October 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 |
|---|---|---|---|---|---|
| May 20, 2024 | $27.58 | $27.35 | $0.2291 | 694,626.0 | -2.14% |
| May 17, 2024 | $28.14 | $27.73 | $0.405 | 1,058,001.0 | +1.89% |
| May 16, 2024 | $27.78 | $27.46 | $0.32 | 643,790.0 | +0.04% |
| May 15, 2024 | $27.47 | $27.25 | $0.22 | 1,114,456.0 | +1.82% |
| May 14, 2024 | $27.24 | $26.89 | $0.345 | 1,288,576.0 | +0.00% |
| May 13, 2024 | $27.62 | $26.94 | $0.68 | 1,942,098.0 | +0.30% |
| May 10, 2024 | $26.91 | $26.65 | $0.26 | 970,750.0 | +1.90% |
| May 09, 2024 | $26.52 | $26.27 | $0.25 | 1,373,209.0 | +1.46% |
| May 08, 2024 | $26.14 | $25.92 | $0.22 | 1,009,706.0 | -1.92% |
| May 07, 2024 | $26.75 | $26.41 | $0.34 | 1,215,634.0 | -1.38% |
| May 06, 2024 | $26.93 | $26.53 | $0.40 | 1,790,990.0 | +0.22% |
| May 03, 2024 | $27.05 | $26.71 | $0.3375 | 1,661,489.0 | +0.98% |
| May 02, 2024 | $26.84 | $26.52 | $0.325 | 2,139,391.0 | -0.75% |
| May 01, 2024 | $27.01 | $26.28 | $0.7275 | 1,506,852.0 | +0.79% |
| Apr 30, 2024 | $27.07 | $26.49 | $0.58 | 3,814,915.0 | -0.60% |
| Apr 29, 2024 | $29.44 | $26.46 | $2.98 | 12,335,857.0 | +26.77% |
| Apr 26, 2024 | $21.15 | $20.95 | $0.195 | 923,886.0 | +1.69% |
| Apr 25, 2024 | $20.77 | $20.57 | $0.1949 | 600,494.0 | -1.19% |
| Apr 24, 2024 | $21.01 | $20.84 | $0.17 | 652,006.0 | -0.19% |
| Apr 23, 2024 | $21.04 | $20.63 | $0.41 | 2,361,400.0 | +1.94% |
| Apr 22, 2024 | $20.68 | $20.28 | $0.40 | 1,558,893.0 | +3.15% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $28.14 | $25.92 | $2.21 | 19,104,194.0 | +3.13% |
| Apr, 2024 | $29.44 | $19.75 | $9.69 | 34,951,951.0 | +32.75% |
| Mar, 2024 | $21.66 | $19.86 | $1.80 | 16,274,666.0 | -0.25% |
| Feb, 2024 | $21.37 | $19.55 | $1.82 | 25,763,033.0 | -5.11% |
| Jan, 2024 | $24.27 | $20.91 | $3.36 | 19,938,775.0 | -9.43% |
Koninklijke Philips N.V. ADR Stock (PHG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.48 | $19.49 | $4.00 | 17,838,926.0 | +14.25% |
| Nov, 2023 | $21.52 | $19.13 | $2.39 | 18,381,076.0 | +7.70% |
| Oct, 2023 | $19.76 | $17.75 | $2.01 | 28,353,915.0 | -4.91% |
| Sep, 2023 | $22.36 | $19.73 | $2.63 | 26,748,062.0 | -10.70% |
| Aug, 2023 | $22.71 | $20.14 | $2.58 | 17,372,939.0 | +7.82% |
| Jul, 2023 | $23.30 | $20.46 | $2.84 | 22,670,165.0 | -4.52% |
| Jun, 2023 | $21.76 | $18.85 | $2.91 | 16,220,013.0 | +14.88% |
| May, 2023 | $20.80 | $18.72 | $2.09 | 22,016,306.2 | -7.03% |
| Apr, 2023 | $21.14 | $17.06 | $4.09 | 32,433,110.3 | +15.10% |
| Mar, 2023 | $17.64 | $15.03 | $2.62 | 42,077,217.5 | +12.37% |
| Feb, 2023 | $17.68 | $15.65 | $2.02 | 35,039,370.1 | -4.61% |
| Jan, 2023 | $17.44 | $14.87 | $2.58 | 57,974,309.1 | +14.21% |
Koninklijke Philips N.V. ADR Stock (PHG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $14.73 | $12.46 | $2.27 | 75,801,027.1 | -0.33% |
| Nov, 2022 | $14.61 | $11.30 | $3.31 | 57,748,878.7 | +18.89% |
| Oct, 2022 | $15.86 | $11.93 | $3.93 | 80,461,122.6 | -17.80% |
| Sep, 2022 | $17.84 | $14.22 | $3.62 | 60,853,995.3 | -7.18% |
| Aug, 2022 | $20.08 | $15.92 | $4.16 | 48,993,968.4 | -20.06% |
| Jul, 2022 | $21.48 | $19.28 | $2.20 | 34,127,866.2 | -3.67% |
| Jun, 2022 | $24.67 | $19.43 | $5.25 | 39,787,628.4 | -16.97% |
| May, 2022 | $25.73 | $22.18 | $3.55 | 51,297,441.5 | +0.58% |
| Apr, 2022 | $30.32 | $24.50 | $5.82 | 40,083,076.8 | -15.56% |
| Mar, 2022 | $32.29 | $28.02 | $4.27 | 51,234,994.7 | -10.39% |
| Feb, 2022 | $33.59 | $31.43 | $2.15 | 31,397,477.3 | +2.37% |
| Jan, 2022 | $37.28 | $30.13 | $7.14 | 65,053,073.3 | -9.69% |
0.94%
0.03%
Cap:
|
Volume (24h):