5 DAY PERFORMANCE
-0.51%
1 MONTH PERFORMANCE
+6.79%
3 MONTH PERFORMANCE
+7.26%
6 MONTH PERFORMANCE
+9.10%
YEAR-TO-DATE PERFORMANCE
+8.01%
1 YEAR PERFORMANCE
+4.32%
Koninklijke Philips N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $29.14 | $29.25 (0.38%) | $29.27 | $28.83 | 609.47 K | $28.33 B |
| 01/28/2026 | $29.30 | $29.02 (-0.96%) | $29.36 | $28.90 | 760.30 K | $28.10 B |
| 01/27/2026 | $29.06 | $29.52 (1.58%) | $29.60 | $29.00 | 904.83 K | $28.59 B |
| 01/26/2026 | $29.35 | $29.24 (-0.37%) | $29.52 | $29.22 | 744.78 K | $28.32 B |
| 01/23/2026 | $29.31 | $29.40 (0.31%) | $29.43 | $29.13 | 655.49 K | $28.47 B |
| 01/22/2026 | $29.54 | $29.74 (0.68%) | $29.82 | $29.51 | 603.15 K | $28.80 B |
| 01/21/2026 | $28.97 | $29.21 (0.83%) | $29.26 | $28.76 | 713.84 K | $28.29 B |
| 01/20/2026 | $28.58 | $28.49 (-0.31%) | $28.72 | $28.39 | 677.90 K | $27.59 B |
| 01/16/2026 | $29.98 | $29.58 (-1.33%) | $29.99 | $29.56 | 706.60 K | $28.65 B |
| 01/15/2026 | $30.16 | $30.17 (0.03%) | $30.30 | $30.03 | 388.80 K | $29.22 B |
| 01/14/2026 | $29.85 | $30.10 (0.84%) | $30.16 | $29.48 | 874.30 K | $29.15 B |
| 01/13/2026 | $29.88 | $29.63 (-0.84%) | $29.93 | $29.51 | 674.25 K | $28.69 B |
| 01/12/2026 | $30.03 | $29.80 (-0.77%) | $30.09 | $29.71 | 647.30 K | $28.86 B |
| 01/09/2026 | $29.94 | $29.58 (-1.2%) | $30.03 | $29.48 | 813.70 K | $28.65 B |
| 01/08/2026 | $28.99 | $29.43 (1.52%) | $29.62 | $28.99 | 835.60 K | $28.50 B |
| 01/07/2026 | $28.93 | $29.12 (0.66%) | $29.15 | $28.90 | 592.69 K | $28.20 B |
| 01/06/2026 | $28.12 | $28.70 (2.06%) | $28.72 | $28.10 | 694.30 K | $27.79 B |
| 01/05/2026 | $27.57 | $28.02 (1.63%) | $28.11 | $27.54 | 613.83 K | $27.14 B |
| 01/02/2026 | $27.29 | $27.07 (-0.81%) | $27.29 | $26.98 | 563.40 K | $26.22 B |
| 12/31/2025 | $27.24 | $27.08 (-0.59%) | $27.28 | $27.08 | 261.81 K | $26.22 B |
| 12/30/2025 | $27.22 | $27.39 (0.62%) | $27.42 | $27.22 | 596.15 K | $26.53 B |
| 12/29/2025 | $27.22 | $27.26 (0.15%) | $27.36 | $27.16 | 500.56 K | $26.40 B |
| 12/26/2025 | $26.98 | $27.11 (0.48%) | $27.12 | $26.94 | 386.40 K | $26.25 B |
| 12/24/2025 | $26.83 | $26.98 (0.56%) | $27.01 | $26.83 | 190.44 K | $26.13 B |
| 12/23/2025 | $26.83 | $26.88 (0.19%) | $26.90 | $26.70 | 324.94 K | $26.03 B |
| 12/22/2025 | $26.67 | $26.83 (0.6%) | $27.05 | $26.63 | 502.03 K | $25.98 B |
| 12/19/2025 | $26.65 | $26.66 (0.04%) | $26.85 | $26.64 | 490.14 K | $25.82 B |
| 12/18/2025 | $26.57 | $26.49 (-0.3%) | $26.72 | $26.49 | 563.88 K | $25.65 B |
| 12/17/2025 | $26.14 | $26.13 (-0.04%) | $26.35 | $26.12 | 563.00 K | $25.30 B |
| 12/16/2025 | $26.56 | $26.53 (-0.11%) | $26.58 | $26.34 | 626.94 K | $25.69 B |
| 12/15/2025 | $26.55 | $26.46 (-0.34%) | $26.71 | $26.43 | 606.60 K | $25.62 B |
| 12/12/2025 | $26.78 | $26.62 (-0.6%) | $26.84 | $26.56 | 659.23 K | $25.78 B |
| 12/11/2025 | $27.03 | $27.01 (-0.07%) | $27.17 | $26.95 | 1.30 M | $26.16 B |
| 12/10/2025 | $26.73 | $27.00 (1.01%) | $27.05 | $26.71 | 563.54 K | $26.15 B |
| 12/09/2025 | $26.89 | $26.81 (-0.3%) | $27.07 | $26.80 | 671.00 K | $25.96 B |
| 12/08/2025 | $27.36 | $26.90 (-1.68%) | $27.39 | $26.83 | 819.30 K | $26.05 B |
| 12/05/2025 | $27.12 | $27.05 (-0.26%) | $27.34 | $27.00 | 709.40 K | $26.20 B |
| 12/04/2025 | $26.43 | $26.66 (0.87%) | $26.67 | $26.30 | 1.40 M | $25.82 B |
| 12/03/2025 | $28.08 | $28.04 (-0.14%) | $28.32 | $28.01 | 450.70 K | $27.15 B |
| 12/02/2025 | $28.17 | $28.23 (0.21%) | $28.27 | $28.07 | 376.12 K | $27.34 B |
| 12/01/2025 | $28.37 | $28.32 (-0.18%) | $28.58 | $28.32 | 619.70 K | $27.43 B |
| 11/28/2025 | $28.01 | $28.16 (0.54%) | $28.21 | $27.95 | 234.90 K | $27.27 B |
| 11/26/2025 | $27.85 | $28.07 (0.79%) | $28.21 | $27.82 | 578.53 K | $27.18 B |
| 11/25/2025 | $27.57 | $27.85 (1.02%) | $27.88 | $27.57 | 554.10 K | $26.97 B |
| 11/24/2025 | $27.31 | $27.37 (0.22%) | $27.46 | $27.27 | 588.40 K | $26.51 B |
| 11/21/2025 | $26.73 | $27.26 (1.98%) | $27.43 | $26.64 | 911.44 K | $26.40 B |
| 11/20/2025 | $27.10 | $26.71 (-1.44%) | $27.22 | $26.68 | 791.31 K | $25.87 B |
| 11/19/2025 | $27.31 | $27.06 (-0.92%) | $27.34 | $26.91 | 421.00 K | $26.21 B |
| 11/18/2025 | $27.46 | $27.49 (0.11%) | $27.62 | $27.25 | 627.60 K | $26.62 B |
| 11/17/2025 | $28.16 | $27.98 (-0.64%) | $28.30 | $27.93 | 594.30 K | $27.10 B |
| 11/14/2025 | $28.57 | $28.67 (0.35%) | $28.84 | $28.54 | 585.91 K | $27.76 B |
| 11/13/2025 | $29.13 | $28.92 (-0.72%) | $29.31 | $28.91 | 724.92 K | $28.01 B |
| 11/12/2025 | $29.21 | $29.38 (0.58%) | $29.54 | $29.21 | 630.60 K | $28.45 B |
| 11/11/2025 | $28.67 | $29.33 (2.3%) | $29.37 | $28.64 | 868.61 K | $28.40 B |
| 11/10/2025 | $28.34 | $28.25 (-0.32%) | $28.41 | $28.10 | 664.80 K | $27.36 B |
| 11/07/2025 | $28.03 | $28.17 (0.5%) | $28.21 | $27.90 | 696.30 K | $27.28 B |
| 11/06/2025 | $28.26 | $28.24 (-0.07%) | $28.45 | $28.02 | 1.16 M | $27.35 B |
| 11/05/2025 | $28.24 | $28.07 (-0.6%) | $28.45 | $27.86 | 1.05 M | $27.18 B |
| 11/04/2025 | $28.20 | $28.02 (-0.64%) | $28.53 | $27.83 | 2.55 M | $27.14 B |
| 11/03/2025 | $27.11 | $27.21 (0.37%) | $27.58 | $27.04 | 1.38 M | $26.35 B |
| 10/31/2025 | $27.27 | $27.32 (0.18%) | $27.51 | $27.17 | 859.04 K | $25.85 B |
| 10/30/2025 | $27.17 | $27.27 (0.37%) | $27.46 | $27.17 | 992.32 K | $25.81 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.
