-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-19.00% -
3 MONTH PERFORMANCE
-10.76% -
6 MONTH PERFORMANCE
-7.22% -
YEAR-TO-DATE PERFORMANCE
+15.07% -
1 YEAR PERFORMANCE
+27.01%
Koninklijke Philips N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $25.71 | $25.95 (0.93%) | $26.05 | $25.71 | 545,327 | $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 |
| 10/11/2024 | $32.02 | $32.13 (0.34%) | $32.17 | $32.02 | 369,100 | $30.18 B |
| 10/10/2024 | $32.14 | $31.83 (-0.96%) | $32.14 | $31.75 | 406,135 | $29.90 B |
| 10/09/2024 | $32.01 | $32.34 (1.03%) | $32.37 | $32.01 | 311,355 | $30.38 B |
| 10/08/2024 | $31.76 | $31.90 (0.44%) | $31.95 | $31.74 | 408,400 | $29.97 B |
| 10/07/2024 | $31.98 | $31.79 (-0.59%) | $32.05 | $31.68 | 1.14 M | $29.86 B |
| 10/04/2024 | $31.94 | $32.42 (1.5%) | $32.42 | $31.92 | 532,440 | $30.46 B |
| 10/03/2024 | $32.27 | $32.06 (-0.65%) | $32.28 | $32.02 | 658,814 | $30.12 B |
| 10/02/2024 | $32.13 | $32.46 (1.03%) | $32.52 | $32.00 | 540,500 | $30.49 B |
| 10/01/2024 | $32.89 | $32.67 (-0.67%) | $32.91 | $32.37 | 725,500 | $30.69 B |
| 09/30/2024 | $32.76 | $32.72 (-0.12%) | $32.81 | $32.60 | 840,687 | $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 |