Skip to main content

Koninklijke Philips N.V. NY Registry Shares (NY:PHG)

23.98 -0.16 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.98 24.12 23.88 23.98 614,444 -0.16(-0.66%)
Jun 27, 2025 23.99 24.22 23.89 24.14 758,921 +0.06(+0.25%)
Jun 26, 2025 23.91 24.11 23.86 24.08 683,746 +0.16(+0.67%)
Jun 25, 2025 23.67 23.96 23.64 23.92 882,870 +0.02(+0.08%)
Jun 24, 2025 23.54 23.95 23.48 23.90 1,359,787 +1.22(+5.38%)
Jun 23, 2025 22.30 22.69 22.20 22.68 1,630,978 +0.39(+1.75%)
Jun 20, 2025 22.55 22.55 22.25 22.29 1,227,515 +0.23(+1.04%)
Jun 18, 2025 22.05 22.18 21.95 22.06 959,627 -0.05(-0.23%)
Jun 17, 2025 22.65 22.66 22.07 22.11 1,072,061 -0.73(-3.20%)
Jun 16, 2025 22.89 23.08 22.82 22.84 884,336 +0.09(+0.40%)
Jun 13, 2025 22.99 23.03 22.71 22.75 798,766 -0.87(-3.68%)
Jun 12, 2025 23.53 23.73 23.50 23.62 680,604 +0.00(+0.00%)
Jun 11, 2025 23.80 23.95 23.59 23.62 1,187,834 -0.21(-0.88%)
Jun 10, 2025 23.64 23.91 23.56 23.83 1,549,671 +0.35(+1.49%)
Jun 09, 2025 23.58 23.64 23.46 23.48 815,017 +0.02(+0.09%)
Jun 06, 2025 23.23 23.59 23.23 23.46 1,226,460 +0.13(+0.56%)
Jun 05, 2025 23.02 23.39 22.95 23.33 1,648,924 +0.35(+1.52%)
Jun 04, 2025 22.96 23.12 22.93 22.98 1,510,524 +0.18(+0.79%)
Jun 03, 2025 22.53 22.92 22.46 22.80 1,756,133 -0.01(-0.04%)
Jun 02, 2025 22.73 22.85 22.49 22.81 1,007,792 -0.23(-1.00%)
May 30, 2025 22.84 23.09 22.70 23.04 1,352,758 +0.08(+0.35%)
May 29, 2025 23.01 23.09 22.90 22.96 1,040,997 +0.03(+0.13%)
May 28, 2025 22.92 22.98 22.86 22.93 973,193 -0.15(-0.65%)
May 27, 2025 23.11 23.20 23.01 23.08 1,060,894 +0.53(+2.35%)
May 23, 2025 22.47 22.78 22.38 22.55 1,306,766 -0.52(-2.25%)
May 22, 2025 23.20 23.22 22.86 23.07 2,403,550 -0.36(-1.54%)
May 21, 2025 24.06 24.07 23.41 23.43 1,648,271 -0.53(-2.21%)
May 20, 2025 23.93 24.00 23.84 23.96 1,192,414 +0.09(+0.38%)
May 19, 2025 23.94 24.01 23.80 23.87 1,161,667 -0.16(-0.67%)
May 16, 2025 24.01 24.15 23.89 24.03 864,857 -0.25(-1.03%)
May 15, 2025 24.06 24.33 23.93 24.28 727,683 +0.40(+1.68%)
May 14, 2025 24.31 24.35 23.86 23.88 1,664,955 -0.34(-1.40%)
May 13, 2025 24.31 24.32 24.03 24.22 1,212,889 -0.82(-3.27%)
May 12, 2025 25.14 25.37 24.89 25.04 1,311,980 +0.50(+2.04%)
May 09, 2025 24.41 24.55 24.31 24.54 1,149,537 +0.47(+1.95%)
May 08, 2025 24.21 24.25 23.99 24.07 1,098,101 +0.18(+0.75%)
May 07, 2025 24.31 24.48 23.83 23.89 1,287,111 -0.20(-0.83%)
May 06, 2025 24.68 24.77 24.08 24.09 2,031,095 -1.55(-6.05%)
May 05, 2025 25.58 25.66 25.36 25.64 1,002,239 +0.05(+0.20%)
May 02, 2025 25.67 25.86 25.54 25.59 1,619,001 +0.61(+2.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.