5 DAY PERFORMANCE
+19.21%
1 MONTH PERFORMANCE
+7.29%
3 MONTH PERFORMANCE
+9.04%
6 MONTH PERFORMANCE
+12.08%
YEAR-TO-DATE PERFORMANCE
+8.64%
1 YEAR PERFORMANCE
+4.88%
Koninklijke Philips N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.86 | $24.90 (0.16%) | $24.97 | $24.71 | 634.30 K | $23.79 B |
| 09/18/2026 | $24.53 | $24.68 (0.61%) | $24.75 | $24.45 | 735.70 K | $23.58 B |
| 09/17/2026 | $24.71 | $24.68 (-0.12%) | $24.79 | $24.58 | 1.06 M | $23.58 B |
| 09/16/2026 | $24.94 | $24.73 (-0.84%) | $25.08 | $24.66 | 580.05 K | $23.63 B |
| 09/15/2026 | $24.88 | $24.90 (0.08%) | $24.94 | $24.73 | 814.95 K | $23.79 B |
| 09/14/2026 | $25.05 | $25.08 (0.12%) | $25.18 | $24.90 | 867.56 K | $23.97 B |
| 09/11/2026 | $24.79 | $24.59 (-0.81%) | $24.83 | $24.49 | 765.41 K | $23.50 B |
| 09/10/2026 | $24.79 | $24.60 (-0.77%) | $24.84 | $24.57 | 817.24 K | $23.51 B |
| 09/09/2026 | $25.15 | $25.02 (-0.52%) | $25.24 | $25.01 | 874.20 K | $23.91 B |
| 09/08/2026 | $25.69 | $25.29 (-1.56%) | $25.69 | $25.28 | 677.22 K | $24.17 B |
| 09/04/2026 | $25.91 | $25.89 (-0.08%) | $26.02 | $25.86 | 455.48 K | $24.74 B |
| 09/03/2026 | $26.34 | $26.05 (-1.1%) | $26.34 | $25.54 | 951.90 K | $24.89 B |
| 09/02/2026 | $26.42 | $26.37 (-0.19%) | $26.83 | $26.37 | 792.80 K | $25.20 B |
| 09/01/2026 | $26.96 | $26.59 (-1.37%) | $26.97 | $26.50 | 732.60 K | $25.41 B |
| 08/31/2026 | $26.72 | $26.57 (-0.56%) | $26.76 | $26.54 | 631.43 K | $25.39 B |
| 08/28/2026 | $26.90 | $26.72 (-0.67%) | $26.94 | $26.66 | 531.71 K | $25.53 B |
| 08/27/2026 | $26.72 | $26.92 (0.75%) | $27.08 | $26.61 | 548.56 K | $25.72 B |
| 08/26/2026 | $27.32 | $26.99 (-1.21%) | $27.32 | $26.86 | 751.85 K | $25.79 B |
| 08/25/2026 | $27.33 | $27.43 (0.37%) | $27.46 | $27.23 | 469.02 K | $26.21 B |
| 08/24/2026 | $27.52 | $27.52 (0%) | $27.69 | $27.44 | 566.60 K | $26.30 B |
| 08/21/2026 | $27.31 | $27.42 (0.4%) | $27.62 | $27.16 | 753.89 K | $26.20 B |
| 08/20/2026 | $27.53 | $27.50 (-0.11%) | $27.77 | $27.50 | 586.71 K | $26.28 B |
| 08/19/2026 | $27.25 | $27.62 (1.36%) | $27.66 | $27.23 | 827.45 K | $26.39 B |
| 08/18/2026 | $27.10 | $27.10 (0%) | $27.36 | $27.05 | 702.70 K | $25.90 B |
| 08/17/2026 | $27.16 | $26.82 (-1.25%) | $27.26 | $26.76 | 866.22 K | $25.63 B |
| 08/14/2026 | $27.62 | $27.29 (-1.19%) | $27.63 | $27.27 | 470.95 K | $26.08 B |
| 08/13/2026 | $27.30 | $27.38 (0.29%) | $27.39 | $27.05 | 836.52 K | $26.16 B |
| 08/12/2026 | $26.72 | $26.80 (0.3%) | $26.87 | $26.53 | 700.70 K | $25.61 B |
| 08/11/2026 | $27.23 | $27.05 (-0.66%) | $27.39 | $27.03 | 1.15 M | $25.85 B |
| 08/10/2026 | $26.70 | $26.94 (0.9%) | $27.01 | $26.70 | 1.00 M | $25.74 B |
| 08/07/2026 | $26.66 | $26.73 (0.26%) | $26.86 | $26.48 | 729.42 K | $25.54 B |
| 08/06/2026 | $26.55 | $26.33 (-0.83%) | $26.64 | $26.23 | 891.10 K | $25.16 B |
| 08/05/2026 | $26.47 | $26.59 (0.45%) | $26.60 | $26.33 | 952.25 K | $25.41 B |
| 08/04/2026 | $26.39 | $26.47 (0.3%) | $26.54 | $26.26 | 972.30 K | $25.29 B |
| 08/03/2026 | $26.43 | $26.23 (-0.76%) | $26.78 | $26.03 | 1.08 M | $25.06 B |
| 07/31/2026 | $26.27 | $26.30 (0.11%) | $26.30 | $25.91 | 1.31 M | $25.13 B |
| 07/30/2026 | $26.66 | $26.44 (-0.83%) | $26.69 | $26.27 | 1.65 M | $25.27 B |
| 07/29/2026 | $25.55 | $26.10 (2.15%) | $26.29 | $25.46 | 1.69 M | $24.94 B |
| 07/28/2026 | $23.94 | $25.55 (6.73%) | $25.61 | $23.85 | 3.14 M | $24.41 B |
| 07/27/2026 | $26.57 | $25.02 (-5.83%) | $27.20 | $24.82 | 6.32 M | $23.91 B |
| 07/24/2026 | $26.25 | $26.17 (-0.3%) | $26.41 | $26.13 | 827.71 K | $24.90 B |
| 07/23/2026 | $25.85 | $26.03 (0.7%) | $26.13 | $25.75 | 923.92 K | $24.77 B |
| 07/22/2026 | $26.87 | $26.27 (-2.23%) | $26.87 | $26.27 | 854.64 K | $25.00 B |
| 07/21/2026 | $26.42 | $26.58 (0.61%) | $26.63 | $26.25 | 734.60 K | $25.29 B |
| 07/20/2026 | $27.02 | $26.75 (-1%) | $27.04 | $26.73 | 734.40 K | $25.45 B |
| 07/17/2026 | $27.19 | $26.95 (-0.88%) | $27.24 | $26.84 | 691.60 K | $25.64 B |
| 07/16/2026 | $26.92 | $27.29 (1.37%) | $27.34 | $26.89 | 889.81 K | $25.97 B |
| 07/15/2026 | $26.50 | $27.02 (1.96%) | $27.15 | $26.47 | 1.15 M | $25.71 B |
| 07/14/2026 | $26.72 | $26.06 (-2.47%) | $26.76 | $25.99 | 1.46 M | $24.80 B |
| 07/13/2026 | $27.33 | $27.34 (0.04%) | $27.60 | $27.26 | 655.70 K | $26.02 B |
| 07/10/2026 | $27.48 | $27.40 (-0.29%) | $27.57 | $27.31 | 641.62 K | $26.07 B |
| 07/09/2026 | $27.37 | $27.26 (-0.4%) | $27.55 | $27.23 | 1.07 M | $25.94 B |
| 07/08/2026 | $27.78 | $27.58 (-0.72%) | $27.78 | $27.39 | 754.00 K | $26.24 B |
| 07/07/2026 | $28.49 | $28.23 (-0.91%) | $28.53 | $28.10 | 839.90 K | $26.86 B |
| 07/06/2026 | $28.00 | $28.16 (0.57%) | $28.26 | $27.72 | 1.03 M | $26.80 B |
| 07/02/2026 | $27.67 | $27.74 (0.25%) | $27.85 | $27.55 | 931.16 K | $26.40 B |
| 07/01/2026 | $27.20 | $27.20 (0%) | $27.45 | $27.10 | 707.80 K | $25.88 B |
| 06/30/2026 | $27.32 | $27.19 (-0.48%) | $27.35 | $26.86 | 1.09 M | $25.87 B |
| 06/29/2026 | $27.21 | $27.21 (0%) | $27.26 | $27.11 | 828.90 K | $25.89 B |
| 06/26/2026 | $26.99 | $27.10 (0.41%) | $27.25 | $26.98 | 908.92 K | $25.79 B |
| 06/25/2026 | $27.16 | $27.29 (0.48%) | $27.59 | $27.16 | 848.40 K | $25.97 B |
| 06/24/2026 | $26.69 | $26.73 (0.15%) | $26.93 | $26.66 | 1.19 M | $25.44 B |
| 06/23/2026 | $26.61 | $26.61 (0%) | $26.84 | $26.55 | 748.20 K | $25.32 B |
| 06/22/2026 | $27.16 | $26.98 (-0.66%) | $27.24 | $26.89 | 1.20 M | $25.67 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.
