5 DAY PERFORMANCE
-7.66%
1 MONTH PERFORMANCE
-11.05%
3 MONTH PERFORMANCE
-1.32%
6 MONTH PERFORMANCE
-17.21%
YEAR-TO-DATE PERFORMANCE
+0.51%
1 YEAR PERFORMANCE
+22.06%
Koninklijke Philips N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $26.77 | $26.65 (-0.45%) | $26.80 | $26.55 | 608,416 | $24.73 B |
| 03/11/2025 | $26.90 | $26.74 (-0.59%) | $26.95 | $26.42 | 644,440 | $24.81 B |
| 03/10/2025 | $27.05 | $26.76 (-1.07%) | $27.15 | $26.59 | 803,900 | $24.83 B |
| 03/07/2025 | $27.22 | $27.56 (1.25%) | $27.65 | $27.20 | 860,500 | $25.57 B |
| 03/06/2025 | $26.99 | $27.07 (0.3%) | $27.43 | $26.97 | 991,614 | $25.11 B |
| 03/05/2025 | $27.22 | $27.14 (-0.29%) | $27.27 | $26.87 | 545,300 | $25.18 B |
| 03/04/2025 | $26.43 | $26.55 (0.45%) | $26.73 | $26.25 | 629,433 | $24.63 B |
| 03/03/2025 | $26.42 | $26.36 (-0.23%) | $26.63 | $26.25 | 629,900 | $24.46 B |
| 02/28/2025 | $26.11 | $26.03 (-0.31%) | $26.20 | $25.81 | 715,615 | $24.15 B |
| 02/27/2025 | $26.18 | $26.03 (-0.57%) | $26.36 | $26.02 | 1.57 M | $24.15 B |
| 02/26/2025 | $26.82 | $26.84 (0.07%) | $27.02 | $26.73 | 1.30 M | $24.90 B |
| 02/25/2025 | $26.58 | $26.73 (0.56%) | $26.75 | $26.45 | 1.69 M | $24.80 B |
| 02/24/2025 | $25.96 | $25.98 (0.08%) | $26.15 | $25.72 | 1.80 M | $24.10 B |
| 02/21/2025 | $25.30 | $25.55 (0.99%) | $25.55 | $25.18 | 2.30 M | $23.70 B |
| 02/20/2025 | $25.24 | $25.03 (-0.83%) | $25.41 | $24.82 | 970,131 | $23.22 B |
| 02/19/2025 | $24.79 | $25.05 (1.05%) | $25.33 | $24.46 | 2.79 M | $23.24 B |
| 02/18/2025 | $28.27 | $28.31 (0.14%) | $28.41 | $28.14 | 735,493 | $26.27 B |
| 02/14/2025 | $28.51 | $28.19 (-1.12%) | $28.53 | $28.15 | 924,000 | $26.48 B |
| 02/13/2025 | $28.32 | $28.61 (1.02%) | $28.71 | $28.24 | 608,000 | $26.88 B |
| 02/12/2025 | $27.91 | $28.19 (1%) | $28.20 | $27.77 | 378,363 | $26.48 B |
| 02/11/2025 | $27.78 | $27.96 (0.65%) | $27.99 | $27.73 | 460,900 | $26.27 B |
| 02/10/2025 | $27.52 | $27.59 (0.25%) | $27.64 | $27.51 | 387,834 | $25.92 B |
| 02/07/2025 | $27.64 | $27.28 (-1.3%) | $27.73 | $27.25 | 702,523 | $25.63 B |
| 02/06/2025 | $27.69 | $27.45 (-0.87%) | $27.75 | $27.38 | 521,500 | $25.79 B |
| 02/05/2025 | $27.24 | $27.43 (0.7%) | $27.50 | $27.17 | 744,500 | $25.77 B |
| 02/04/2025 | $26.85 | $26.91 (0.22%) | $27.01 | $26.76 | 664,900 | $25.28 B |
| 02/03/2025 | $26.82 | $26.79 (-0.11%) | $27.15 | $26.63 | 715,233 | $25.17 B |
| 01/31/2025 | $27.64 | $27.58 (-0.22%) | $27.82 | $27.44 | 683,703 | $25.91 B |
| 01/30/2025 | $27.79 | $28.04 (0.9%) | $28.11 | $27.69 | 668,300 | $26.34 B |
| 01/29/2025 | $27.35 | $27.28 (-0.26%) | $27.46 | $27.15 | 494,800 | $25.63 B |
| 01/28/2025 | $27.36 | $27.20 (-0.58%) | $27.47 | $27.08 | 620,700 | $25.55 B |
| 01/27/2025 | $27.12 | $27.31 (0.7%) | $27.40 | $27.09 | 712,704 | $25.65 B |
| 01/24/2025 | $26.65 | $26.87 (0.83%) | $26.98 | $26.57 | 419,400 | $25.24 B |
| 01/23/2025 | $26.67 | $26.82 (0.56%) | $26.84 | $26.43 | 678,207 | $25.19 B |
| 01/22/2025 | $26.87 | $26.27 (-2.23%) | $26.87 | $26.27 | 942,640 | $24.68 B |
| 01/21/2025 | $26.41 | $26.57 (0.61%) | $26.63 | $26.40 | 626,700 | $24.96 B |
| 01/17/2025 | $25.52 | $25.80 (1.1%) | $25.93 | $25.52 | 404,900 | $24.24 B |
| 01/16/2025 | $25.55 | $25.73 (0.7%) | $25.79 | $25.42 | 551,706 | $24.17 B |
| 01/15/2025 | $25.28 | $25.40 (0.47%) | $25.49 | $25.23 | 444,529 | $23.86 B |
| 01/14/2025 | $25.15 | $24.92 (-0.91%) | $25.25 | $24.84 | 744,900 | $23.41 B |
| 01/13/2025 | $25.57 | $25.59 (0.08%) | $25.65 | $25.32 | 698,440 | $24.04 B |
| 01/10/2025 | $26.00 | $25.82 (-0.69%) | $26.05 | $25.79 | 710,000 | $24.26 B |
| 01/08/2025 | $25.18 | $25.39 (0.83%) | $25.44 | $25.12 | 414,500 | $23.85 B |
| 01/07/2025 | $25.50 | $25.35 (-0.59%) | $25.61 | $25.28 | 366,500 | $23.81 B |
| 01/06/2025 | $25.28 | $25.45 (0.67%) | $25.63 | $25.24 | 402,829 | $23.91 B |
| 01/03/2025 | $25.05 | $25.16 (0.44%) | $25.18 | $24.91 | 342,744 | $23.64 B |
| 01/02/2025 | $25.35 | $24.98 (-1.46%) | $25.41 | $24.91 | 500,900 | $23.47 B |
| 12/31/2024 | $25.34 | $25.32 (-0.08%) | $25.45 | $25.24 | 312,635 | $23.79 B |
| 12/30/2024 | $25.36 | $25.34 (-0.08%) | $25.46 | $25.17 | 340,800 | $23.80 B |
| 12/27/2024 | $25.52 | $25.57 (0.2%) | $25.62 | $25.40 | 384,605 | $24.02 B |
| 12/26/2024 | $25.38 | $25.77 (1.54%) | $25.81 | $25.29 | 325,930 | $24.21 B |
| 12/24/2024 | $25.28 | $25.48 (0.79%) | $25.49 | $25.28 | 181,700 | $23.94 B |
| 12/23/2024 | $25.37 | $25.40 (0.12%) | $25.43 | $25.22 | 466,008 | $23.86 B |
| 12/20/2024 | $24.90 | $25.11 (0.84%) | $25.28 | $24.86 | 563,137 | $23.59 B |
| 12/19/2024 | $25.03 | $25.03 (0%) | $25.13 | $24.90 | 642,700 | $23.51 B |
| 12/18/2024 | $25.52 | $24.71 (-3.17%) | $25.57 | $24.69 | 1.11 M | $23.21 B |
| 12/17/2024 | $25.28 | $25.01 (-1.07%) | $25.29 | $25.00 | 717,600 | $23.49 B |
| 12/16/2024 | $25.56 | $25.66 (0.39%) | $25.89 | $25.52 | 495,519 | $24.10 B |
| 12/13/2024 | $25.90 | $25.79 (-0.42%) | $25.92 | $25.69 | 508,548 | $24.23 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.
