-
5 DAY PERFORMANCE
+3.64% -
1 MONTH PERFORMANCE
+8.45% -
3 MONTH PERFORMANCE
+30.46% -
6 MONTH PERFORMANCE
+70.68% -
YEAR-TO-DATE PERFORMANCE
+45.04% -
1 YEAR PERFORMANCE
+69.71%
Koninklijke Philips N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $32.76 | $32.72 (-0.12%) | $32.81 | $32.60 | 839,436 | $30.74 B |
| 09/27/2024 | $32.39 | $32.74 (1.08%) | $32.89 | $32.35 | 1.43 M | $30.76 B |
| 09/26/2024 | $31.38 | $31.57 (0.61%) | $31.61 | $31.26 | 1.13 M | $29.66 B |
| 09/25/2024 | $31.39 | $30.95 (-1.4%) | $31.45 | $30.93 | 835,200 | $29.07 B |
| 09/24/2024 | $30.45 | $30.80 (1.15%) | $30.80 | $30.28 | 1.23 M | $28.93 B |
| 09/23/2024 | $30.57 | $30.15 (-1.37%) | $30.57 | $30.11 | 862,470 | $28.32 B |
| 09/20/2024 | $30.62 | $30.58 (-0.13%) | $30.69 | $30.29 | 775,718 | $28.73 B |
| 09/19/2024 | $31.17 | $30.91 (-0.83%) | $31.26 | $30.84 | 941,222 | $29.04 B |
| 09/18/2024 | $30.92 | $30.87 (-0.16%) | $31.15 | $30.72 | 1.21 M | $29.00 B |
| 09/17/2024 | $31.40 | $31.19 (-0.67%) | $31.50 | $31.14 | 994,600 | $29.30 B |
| 09/16/2024 | $30.87 | $30.98 (0.36%) | $30.99 | $30.74 | 948,300 | $29.10 B |
| 09/13/2024 | $30.69 | $30.74 (0.16%) | $30.91 | $30.64 | 990,811 | $28.88 B |
| 09/12/2024 | $30.61 | $30.76 (0.49%) | $30.84 | $30.60 | 782,747 | $28.90 B |
| 09/11/2024 | $30.49 | $30.46 (-0.1%) | $30.50 | $30.12 | 726,426 | $28.61 B |
| 09/10/2024 | $29.65 | $29.72 (0.24%) | $29.77 | $29.41 | 640,800 | $27.92 B |
| 09/09/2024 | $30.20 | $30.03 (-0.56%) | $30.32 | $29.97 | 673,205 | $28.21 B |
| 09/06/2024 | $29.92 | $30.22 (1%) | $30.32 | $29.92 | 888,100 | $28.39 B |
| 09/05/2024 | $30.00 | $29.83 (-0.57%) | $30.04 | $29.78 | 675,139 | $28.02 B |
| 09/04/2024 | $29.45 | $29.80 (1.19%) | $29.93 | $29.43 | 562,886 | $27.99 B |
| 09/03/2024 | $29.97 | $29.77 (-0.67%) | $30.01 | $29.72 | 580,042 | $27.97 B |
| 08/30/2024 | $30.21 | $30.17 (-0.13%) | $30.25 | $30.02 | 559,145 | $28.34 B |
| 08/29/2024 | $30.55 | $30.39 (-0.52%) | $30.55 | $30.32 | 582,529 | $28.55 B |
| 08/28/2024 | $30.42 | $30.67 (0.82%) | $30.71 | $30.42 | 654,608 | $28.81 B |
| 08/27/2024 | $30.00 | $30.27 (0.9%) | $30.28 | $29.99 | 532,440 | $28.44 B |
| 08/26/2024 | $30.07 | $30.08 (0.03%) | $30.18 | $30.03 | 391,300 | $28.26 B |
| 08/23/2024 | $29.88 | $30.17 (0.97%) | $30.18 | $29.88 | 422,000 | $28.34 B |
| 08/22/2024 | $30.10 | $29.86 (-0.8%) | $30.15 | $29.81 | 696,200 | $28.05 B |
| 08/21/2024 | $29.56 | $29.78 (0.74%) | $29.81 | $29.48 | 823,800 | $27.98 B |
| 08/20/2024 | $29.30 | $29.38 (0.27%) | $29.43 | $29.30 | 540,900 | $27.60 B |
| 08/19/2024 | $29.22 | $29.33 (0.38%) | $29.34 | $29.19 | 869,072 | $27.55 B |
| 08/16/2024 | $28.78 | $29.09 (1.08%) | $29.12 | $28.78 | 805,100 | $27.33 B |
| 08/15/2024 | $28.67 | $28.87 (0.7%) | $28.94 | $28.65 | 641,970 | $27.12 B |
| 08/14/2024 | $28.56 | $28.66 (0.35%) | $28.73 | $28.52 | 709,615 | $26.92 B |
| 08/13/2024 | $28.16 | $28.51 (1.24%) | $28.52 | $28.14 | 613,309 | $26.78 B |
| 08/12/2024 | $28.58 | $28.35 (-0.8%) | $28.59 | $28.29 | 724,038 | $26.63 B |
| 08/09/2024 | $28.81 | $28.77 (-0.14%) | $28.86 | $28.47 | 1.77 M | $27.03 B |
| 08/08/2024 | $28.71 | $29.01 (1.04%) | $29.06 | $28.66 | 706,721 | $27.25 B |
| 08/07/2024 | $28.95 | $28.74 (-0.73%) | $29.23 | $28.71 | 617,000 | $27.00 B |
| 08/06/2024 | $28.14 | $28.38 (0.85%) | $28.69 | $28.11 | 1.06 M | $26.66 B |
| 08/05/2024 | $28.00 | $28.03 (0.11%) | $28.40 | $27.92 | 1.00 M | $26.33 B |
| 08/02/2024 | $28.52 | $28.48 (-0.14%) | $28.61 | $28.30 | 999,542 | $25.80 B |
| 08/01/2024 | $28.03 | $27.88 (-0.54%) | $28.09 | $27.67 | 1.10 M | $25.26 B |
| 07/31/2024 | $28.28 | $28.18 (-0.35%) | $28.36 | $28.01 | 1.05 M | $25.53 B |
| 07/30/2024 | $28.59 | $28.42 (-0.59%) | $28.72 | $28.33 | 1.58 M | $25.75 B |
| 07/29/2024 | $28.67 | $29.15 (1.67%) | $29.53 | $28.61 | 3.55 M | $26.41 B |
| 07/26/2024 | $25.84 | $25.76 (-0.31%) | $25.88 | $25.69 | 711,700 | $23.34 B |
| 07/25/2024 | $25.73 | $25.75 (0.08%) | $26.02 | $25.67 | 542,700 | $23.33 B |
| 07/24/2024 | $26.00 | $25.97 (-0.12%) | $26.16 | $25.95 | 392,715 | $23.53 B |
| 07/23/2024 | $26.02 | $25.93 (-0.35%) | $26.02 | $25.80 | 379,625 | $23.49 B |
| 07/22/2024 | $26.42 | $26.43 (0.04%) | $26.52 | $26.26 | 645,614 | $23.95 B |
| 07/19/2024 | $25.85 | $25.87 (0.08%) | $25.90 | $25.63 | 594,536 | $23.44 B |
| 07/18/2024 | $26.10 | $25.97 (-0.5%) | $26.23 | $25.86 | 996,310 | $23.53 B |
| 07/17/2024 | $25.76 | $25.78 (0.08%) | $26.01 | $25.75 | 768,538 | $23.36 B |
| 07/16/2024 | $25.74 | $25.98 (0.93%) | $25.99 | $25.73 | 1.17 M | $23.54 B |
| 07/15/2024 | $26.41 | $26.00 (-1.55%) | $26.43 | $25.99 | 995,900 | $23.56 B |
| 07/12/2024 | $26.78 | $26.68 (-0.37%) | $26.88 | $26.67 | 432,079 | $24.17 B |
| 07/11/2024 | $26.66 | $26.72 (0.23%) | $26.85 | $26.61 | 542,400 | $24.21 B |
| 07/10/2024 | $26.39 | $26.45 (0.23%) | $26.49 | $26.30 | 600,300 | $23.96 B |
| 07/09/2024 | $26.29 | $26.26 (-0.11%) | $26.37 | $26.17 | 609,142 | $23.79 B |
| 07/08/2024 | $26.57 | $26.24 (-1.24%) | $26.62 | $26.16 | 532,815 | $23.77 B |
| 07/05/2024 | $26.61 | $26.76 (0.56%) | $26.79 | $26.39 | 1.01 M | $24.25 B |
| 07/03/2024 | $25.75 | $26.03 (1.09%) | $26.04 | $25.74 | 515,000 | $23.58 B |
| 07/02/2024 | $24.95 | $25.28 (1.32%) | $25.32 | $24.93 | 479,300 | $22.90 B |
| 07/01/2024 | $25.36 | $25.08 (-1.1%) | $25.43 | $25.02 | 530,202 | $22.72 B |