5 DAY PERFORMANCE
-1.85%
1 MONTH PERFORMANCE
-3.37%
3 MONTH PERFORMANCE
-23.04%
6 MONTH PERFORMANCE
-6.60%
YEAR-TO-DATE PERFORMANCE
-1.58%
1 YEAR PERFORMANCE
+7.74%
Koninklijke Philips N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $25.15 | $24.92 (-0.91%) | $25.25 | $24.84 | 744,893 | $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 |
| 12/12/2024 | $25.71 | $25.63 (-0.31%) | $25.92 | $25.62 | 803,600 | $24.08 B |
| 12/11/2024 | $26.10 | $26.05 (-0.19%) | $26.15 | $25.90 | 469,801 | $24.47 B |
| 12/10/2024 | $26.42 | $26.26 (-0.61%) | $26.45 | $26.17 | 349,000 | $24.67 B |
| 12/09/2024 | $26.12 | $26.28 (0.61%) | $26.46 | $26.12 | 627,100 | $24.69 B |
| 12/06/2024 | $26.26 | $26.21 (-0.19%) | $26.35 | $26.15 | 901,435 | $24.62 B |
| 12/05/2024 | $26.14 | $26.24 (0.38%) | $26.29 | $26.11 | 640,041 | $24.65 B |
| 12/04/2024 | $26.26 | $26.28 (0.08%) | $26.46 | $26.24 | 638,460 | $24.69 B |
| 12/03/2024 | $26.43 | $26.42 (-0.04%) | $26.51 | $26.32 | 625,917 | $24.82 B |
| 12/02/2024 | $26.70 | $26.86 (0.6%) | $26.94 | $26.62 | 768,200 | $25.23 B |
| 11/29/2024 | $26.87 | $27.24 (1.38%) | $27.27 | $26.83 | 298,813 | $25.59 B |
| 11/27/2024 | $27.04 | $27.15 (0.41%) | $27.28 | $27.04 | 329,000 | $25.50 B |
| 11/26/2024 | $27.12 | $26.91 (-0.77%) | $27.14 | $26.81 | 703,300 | $25.28 B |
| 11/25/2024 | $26.93 | $27.18 (0.93%) | $27.22 | $26.87 | 657,200 | $25.53 B |
| 11/22/2024 | $26.36 | $26.39 (0.11%) | $26.56 | $26.18 | 593,300 | $24.79 B |
| 11/21/2024 | $26.22 | $26.38 (0.61%) | $26.42 | $26.19 | 553,237 | $24.78 B |
| 11/20/2024 | $26.12 | $26.31 (0.73%) | $26.32 | $26.09 | 667,300 | $24.72 B |
| 11/19/2024 | $25.74 | $25.97 (0.89%) | $26.02 | $25.54 | 572,900 | $24.40 B |
| 11/18/2024 | $25.71 | $25.95 (0.93%) | $26.05 | $25.71 | 545,447 | $24.38 B |
| 11/15/2024 | $25.91 | $25.84 (-0.27%) | $25.93 | $25.74 | 674,500 | $24.27 B |
| 11/14/2024 | $25.77 | $25.74 (-0.12%) | $26.00 | $25.72 | 614,907 | $24.18 B |
| 11/13/2024 | $26.15 | $25.96 (-0.73%) | $26.15 | $25.84 | 554,627 | $24.39 B |
| 11/12/2024 | $26.10 | $25.96 (-0.54%) | $26.25 | $25.90 | 555,600 | $24.39 B |
| 11/11/2024 | $26.62 | $26.46 (-0.6%) | $26.66 | $26.37 | 547,204 | $24.86 B |
| 11/08/2024 | $26.61 | $26.61 (0%) | $26.66 | $26.45 | 868,400 | $25.00 B |
| 11/07/2024 | $27.49 | $27.55 (0.22%) | $27.66 | $27.35 | 761,900 | $25.88 B |
| 11/06/2024 | $26.57 | $26.53 (-0.15%) | $26.58 | $26.27 | 615,528 | $24.92 B |
| 11/05/2024 | $27.12 | $27.08 (-0.15%) | $27.22 | $26.98 | 653,400 | $25.44 B |
| 11/04/2024 | $27.16 | $27.08 (-0.29%) | $27.31 | $27.05 | 1.16 M | $25.44 B |
| 11/01/2024 | $26.50 | $26.49 (-0.04%) | $26.80 | $26.40 | 1.09 M | $24.88 B |
| 10/31/2024 | $26.08 | $26.20 (0.46%) | $26.31 | $25.93 | 1.49 M | $24.61 B |
| 10/30/2024 | $25.84 | $26.32 (1.86%) | $26.39 | $25.84 | 1.32 M | $24.72 B |
| 10/29/2024 | $26.87 | $26.84 (-0.11%) | $27.16 | $26.67 | 2.11 M | $25.21 B |
| 10/28/2024 | $26.19 | $26.62 (1.64%) | $26.74 | $26.09 | 4.27 M | $25.01 B |
| 10/25/2024 | $32.05 | $31.67 (-1.19%) | $32.09 | $31.63 | 896,000 | $29.75 B |
| 10/24/2024 | $32.14 | $32.19 (0.16%) | $32.25 | $32.06 | 559,200 | $30.24 B |
| 10/23/2024 | $31.88 | $31.90 (0.06%) | $32.04 | $31.73 | 300,335 | $29.97 B |
| 10/22/2024 | $31.98 | $32.09 (0.34%) | $32.20 | $31.98 | 255,100 | $30.15 B |
| 10/21/2024 | $32.12 | $32.14 (0.06%) | $32.19 | $31.96 | 644,600 | $30.19 B |
| 10/18/2024 | $32.02 | $32.05 (0.09%) | $32.16 | $31.84 | 544,300 | $30.11 B |
| 10/17/2024 | $31.98 | $31.76 (-0.69%) | $32.05 | $31.73 | 414,032 | $29.84 B |
| 10/16/2024 | $32.26 | $32.27 (0.03%) | $32.40 | $32.21 | 654,300 | $30.31 B |
| 10/15/2024 | $32.46 | $32.13 (-1.02%) | $32.62 | $32.08 | 1.02 M | $30.18 B |
| 10/14/2024 | $31.90 | $32.38 (1.5%) | $32.44 | $31.85 | 610,300 | $30.42 B |