5 DAY PERFORMANCE
+9.86%
1 MONTH PERFORMANCE
+9.17%
3 MONTH PERFORMANCE
+9.74%
6 MONTH PERFORMANCE
+9.45%
YEAR-TO-DATE PERFORMANCE
+8.64%
1 YEAR PERFORMANCE
+29.72%
Koninklijke Philips N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $27.16 | $26.98 (-0.66%) | $27.24 | $26.89 | 1.20 M | $25.67 B |
| 06/18/2026 | $26.32 | $26.78 (1.75%) | $27.09 | $26.25 | 1.50 M | $25.48 B |
| 06/17/2026 | $26.74 | $26.24 (-1.87%) | $26.86 | $26.13 | 1.58 M | $24.97 B |
| 06/16/2026 | $26.85 | $26.80 (-0.19%) | $26.96 | $26.73 | 582.80 K | $25.50 B |
| 06/15/2026 | $27.23 | $26.69 (-1.98%) | $27.27 | $26.66 | 992.90 K | $25.40 B |
| 06/12/2026 | $26.27 | $26.46 (0.72%) | $26.47 | $26.01 | 1.03 M | $25.18 B |
| 06/11/2026 | $25.97 | $26.11 (0.54%) | $26.26 | $25.56 | 1.21 M | $24.85 B |
| 06/10/2026 | $26.11 | $25.67 (-1.69%) | $26.12 | $25.65 | 1.08 M | $24.43 B |
| 06/09/2026 | $26.45 | $26.50 (0.19%) | $26.75 | $26.26 | 1.64 M | $25.22 B |
| 06/08/2026 | $25.83 | $25.82 (-0.04%) | $25.99 | $25.70 | 933.60 K | $24.57 B |
| 06/05/2026 | $26.32 | $26.11 (-0.8%) | $26.51 | $26.00 | 1.20 M | $24.85 B |
| 06/04/2026 | $25.74 | $25.99 (0.97%) | $26.04 | $25.71 | 961.20 K | $24.73 B |
| 06/03/2026 | $25.37 | $25.35 (-0.08%) | $25.64 | $25.25 | 919.50 K | $24.12 B |
| 06/02/2026 | $25.61 | $25.43 (-0.7%) | $25.80 | $25.42 | 3.05 M | $24.20 B |
| 06/01/2026 | $26.04 | $26.08 (0.15%) | $26.14 | $25.81 | 958.57 K | $24.82 B |
| 05/29/2026 | $26.57 | $26.39 (-0.68%) | $26.85 | $26.36 | 970.00 K | $25.11 B |
| 05/28/2026 | $26.11 | $26.45 (1.3%) | $26.59 | $26.10 | 1.19 M | $25.17 B |
| 05/27/2026 | $26.90 | $26.60 (-1.12%) | $26.94 | $26.42 | 1.02 M | $25.31 B |
| 05/26/2026 | $27.09 | $26.94 (-0.55%) | $27.13 | $26.79 | 1.10 M | $25.64 B |
| 05/22/2026 | $27.14 | $26.95 (-0.7%) | $27.22 | $26.91 | 1.00 M | $25.64 B |
| 05/21/2026 | $26.91 | $27.15 (0.89%) | $27.28 | $26.70 | 1.10 M | $25.84 B |
| 05/20/2026 | $26.44 | $26.74 (1.13%) | $26.82 | $26.21 | 1.50 M | $25.45 B |
| 05/19/2026 | $26.04 | $26.05 (0.04%) | $26.25 | $25.92 | 952.20 K | $24.79 B |
| 05/18/2026 | $25.79 | $26.05 (1.01%) | $26.26 | $25.79 | 1.22 M | $24.79 B |
| 05/15/2026 | $25.33 | $25.23 (-0.39%) | $25.40 | $25.19 | 1.22 M | $24.01 B |
| 05/14/2026 | $25.61 | $25.50 (-0.43%) | $25.77 | $25.50 | 908.74 K | $24.27 B |
| 05/13/2026 | $25.46 | $25.63 (0.67%) | $25.71 | $25.43 | 1.82 M | $24.39 B |
| 05/12/2026 | $26.66 | $27.01 (1.31%) | $27.06 | $26.62 | 1.13 M | $25.70 B |
| 05/11/2026 | $27.39 | $26.73 (-2.41%) | $27.44 | $26.70 | 1.49 M | $25.44 B |
| 05/08/2026 | $27.38 | $27.21 (-0.62%) | $27.45 | $27.13 | 907.84 K | $25.89 B |
| 05/07/2026 | $27.65 | $27.16 (-1.77%) | $27.80 | $27.15 | 1.31 M | $25.84 B |
| 05/06/2026 | $27.02 | $27.23 (0.78%) | $27.39 | $26.85 | 3.33 M | $25.91 B |
| 05/05/2026 | $26.61 | $26.45 (-0.6%) | $26.70 | $26.13 | 1.42 M | $25.17 B |
| 05/04/2026 | $26.54 | $26.24 (-1.13%) | $26.71 | $26.16 | 1.29 M | $24.97 B |
| 05/01/2026 | $26.43 | $26.16 (-1.02%) | $26.52 | $26.15 | 742.30 K | $24.89 B |
| 04/30/2026 | $26.12 | $26.34 (0.84%) | $26.41 | $25.98 | 1.15 M | $25.06 B |
| 04/29/2026 | $25.98 | $25.58 (-1.54%) | $26.03 | $25.10 | 3.27 M | $24.34 B |
| 04/28/2026 | $27.17 | $27.12 (-0.18%) | $27.24 | $26.92 | 878.51 K | $25.81 B |
| 04/27/2026 | $27.52 | $27.54 (0.07%) | $27.73 | $27.47 | 946.17 K | $26.21 B |
| 04/24/2026 | $27.38 | $27.47 (0.33%) | $27.54 | $27.28 | 802.90 K | $26.14 B |
| 04/23/2026 | $27.84 | $27.63 (-0.75%) | $27.96 | $27.30 | 1.12 M | $26.29 B |
| 04/22/2026 | $28.41 | $28.24 (-0.6%) | $28.48 | $28.10 | 914.90 K | $26.87 B |
| 04/21/2026 | $28.93 | $28.48 (-1.56%) | $28.96 | $28.35 | 1.12 M | $27.10 B |
| 04/20/2026 | $29.28 | $29.19 (-0.31%) | $29.44 | $29.12 | 715.80 K | $27.78 B |
| 04/17/2026 | $29.67 | $29.70 (0.1%) | $29.95 | $29.59 | 1.01 M | $28.26 B |
| 04/16/2026 | $29.31 | $28.63 (-2.32%) | $29.32 | $28.62 | 1.58 M | $27.24 B |
| 04/15/2026 | $29.25 | $29.09 (-0.55%) | $29.30 | $28.98 | 517.10 K | $27.68 B |
| 04/14/2026 | $28.93 | $29.09 (0.55%) | $29.22 | $28.91 | 605.31 K | $27.68 B |
| 04/13/2026 | $28.22 | $28.55 (1.17%) | $28.59 | $28.13 | 942.70 K | $27.17 B |
| 04/10/2026 | $28.68 | $28.31 (-1.29%) | $28.69 | $28.25 | 849.03 K | $26.94 B |
| 04/09/2026 | $27.93 | $28.13 (0.72%) | $28.34 | $27.75 | 1.10 M | $26.77 B |
| 04/08/2026 | $28.19 | $28.05 (-0.5%) | $28.34 | $27.90 | 740.30 K | $26.69 B |
| 04/07/2026 | $27.09 | $27.01 (-0.3%) | $27.13 | $26.64 | 1.26 M | $25.70 B |
| 04/06/2026 | $26.88 | $27.20 (1.19%) | $27.23 | $26.86 | 743.61 K | $25.88 B |
| 04/02/2026 | $26.78 | $27.11 (1.23%) | $27.45 | $26.72 | 996.30 K | $25.80 B |
| 04/01/2026 | $27.50 | $27.29 (-0.76%) | $27.62 | $27.22 | 863.04 K | $25.97 B |
| 03/31/2026 | $26.83 | $27.40 (2.12%) | $27.48 | $26.67 | 1.16 M | $26.07 B |
| 03/30/2026 | $26.96 | $26.53 (-1.59%) | $26.97 | $26.43 | 1.04 M | $25.25 B |
| 03/27/2026 | $27.14 | $26.78 (-1.33%) | $27.19 | $26.77 | 936.50 K | $25.48 B |
| 03/26/2026 | $27.21 | $27.14 (-0.26%) | $27.66 | $27.12 | 1.09 M | $25.83 B |
| 03/25/2026 | $27.32 | $27.44 (0.44%) | $27.64 | $27.15 | 1.21 M | $26.11 B |
| 03/24/2026 | $26.64 | $26.73 (0.34%) | $26.98 | $26.61 | 1.42 M | $25.44 B |
| 03/23/2026 | $26.88 | $26.81 (-0.26%) | $27.28 | $26.72 | 1.48 M | $25.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
