Get the Stockscreener App
27.28
0.53%
-0.17
After Hours:
27.28
Overview
News
Price History
Option Chain
Why PHG Down?
Discussions
Forecast
Stock Split
Dividend History
Koninklijke Philips N V Adr Stock (PHG) Price History
The historical daily chart and data for Koninklijke Philips N V Adr stock (PHG), adjusted for splits and dividends, show that the latest closing stock price as of February 07, 2025, is $27.28.
- Koninklijke Philips N V Adr all-time high stock price is $58.88, occurred on April 23, 2021.
- The lowest Koninklijke Philips N V Adr stock price recorded was $11.30 on November 03, 2022. Since then, Koninklijke Philips N V Adr's stock price has risen over 141.46% to $27.28 now.
- The 52-week high stock price for PHG is $32.91, representing a 20.64% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for PHG is $18.90, indicating a -30.70% decrease from the current share price, occurred on February 21, 2024.
- The closing price of Koninklijke Philips N V Adr (PHG) stock in the beginning of 2024 was $36.46. The stock closed the year at $14.41, a loss of over -60.47% for the year.
The table below shows more information about PHG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $27.73 | $27.25 | $0.475 | 700,970.0 | -0.62% |
| Feb 06, 2025 | $27.75 | $27.38 | $0.37 | 515,643.0 | +0.07% |
| Feb 05, 2025 | $27.50 | $27.17 | $0.33 | 743,588.0 | +1.93% |
| Feb 04, 2025 | $27.00 | $26.76 | $0.245 | 654,789.0 | +0.45% |
| Feb 03, 2025 | $27.15 | $26.63 | $0.52 | 706,763.0 | -2.86% |
| Jan 31, 2025 | $27.82 | $27.44 | $0.38 | 682,443.0 | -1.64% |
| Jan 30, 2025 | $28.11 | $27.69 | $0.42 | 663,546.0 | +2.79% |
| Jan 29, 2025 | $27.46 | $27.15 | $0.31 | 485,841.0 | +0.29% |
| Jan 28, 2025 | $27.47 | $27.08 | $0.39 | 618,058.0 | -0.40% |
| Jan 27, 2025 | $27.40 | $27.09 | $0.31 | 704,969.0 | +1.64% |
| Jan 24, 2025 | $26.98 | $26.57 | $0.4097 | 417,512.0 | +0.19% |
| Jan 23, 2025 | $26.84 | $26.43 | $0.41 | 671,704.0 | +2.09% |
| Jan 22, 2025 | $26.87 | $26.27 | $0.60 | 930,479.0 | -1.13% |
| Jan 21, 2025 | $26.63 | $26.40 | $0.23 | 623,606.0 | +2.98% |
| Jan 17, 2025 | $25.93 | $25.52 | $0.41 | 392,167.0 | +0.27% |
| Jan 16, 2025 | $25.79 | $25.42 | $0.365 | 549,556.0 | +1.30% |
| Jan 15, 2025 | $25.49 | $25.23 | $0.26 | 441,486.0 | +1.93% |
| Jan 14, 2025 | $25.25 | $24.84 | $0.41 | 737,672.0 | -2.62% |
| Jan 13, 2025 | $25.65 | $25.32 | $0.3298 | 685,247.0 | -0.89% |
| Jan 10, 2025 | $26.05 | $25.79 | $0.2621 | 695,487.0 | +1.69% |
| Jan 08, 2025 | $25.43 | $25.12 | $0.315 | 406,790.0 | +0.16% |
Koninklijke Philips N V Adr Stock (PHG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Koninklijke Philips N V Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PHG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Koninklijke Philips N V Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Koninklijke Philips N V Adr Stock (PHG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $27.75 | $26.63 | $1.12 | 4,022,723.0 | -1.09% |
| Jan, 2025 | $28.11 | $24.84 | $3.27 | 11,289,572.0 | +8.93% |
Koninklijke Philips N V Adr Stock (PHG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.94 | $24.68 | $2.26 | 11,438,219.0 | -6.98% |
| Nov, 2024 | $27.66 | $25.54 | $2.12 | 13,004,638.0 | +3.97% |
| Oct, 2024 | $32.91 | $25.84 | $7.07 | 20,036,621.0 | -19.93% |
| Sep, 2024 | $32.88 | $29.41 | $3.47 | 17,637,336.0 | +8.45% |
| Aug, 2024 | $30.71 | $27.66 | $3.05 | 16,815,373.0 | +7.06% |
| Jul, 2024 | $29.53 | $24.93 | $4.61 | 18,534,191.0 | +11.83% |
| Jun, 2024 | $26.86 | $25.07 | $1.79 | 13,291,078.0 | -7.15% |
| May, 2024 | $28.14 | $25.06 | $3.07 | 24,953,815.9 | +5.71% |
| Apr, 2024 | $28.47 | $19.10 | $9.37 | 36,146,138.2 | +32.75% |
| Mar, 2024 | $20.94 | $19.20 | $1.74 | 16,830,715.0 | -0.25% |
| Feb, 2024 | $20.66 | $18.90 | $1.76 | 26,643,266.7 | -5.11% |
| Jan, 2024 | $23.47 | $20.22 | $3.25 | 20,620,014.0 | -9.43% |
Koninklijke Philips N V Adr Stock (PHG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.71 | $18.85 | $3.86 | 18,448,420.4 | +14.25% |
| Nov, 2023 | $20.81 | $18.50 | $2.31 | 19,009,093.8 | +7.70% |
| Oct, 2023 | $19.11 | $17.16 | $1.94 | 29,322,670.2 | -4.91% |
| Sep, 2023 | $21.62 | $19.08 | $2.54 | 27,661,950.7 | -10.70% |
| Aug, 2023 | $21.96 | $19.47 | $2.49 | 17,966,512.2 | +7.82% |
| Jul, 2023 | $22.53 | $19.78 | $2.75 | 23,444,726.1 | -4.52% |
| Jun, 2023 | $21.04 | $18.23 | $2.81 | 16,774,194.7 | +14.88% |
| May, 2023 | $20.12 | $18.10 | $2.02 | 22,768,527.2 | -7.03% |
| Apr, 2023 | $20.45 | $16.49 | $3.95 | 33,541,237.5 | +15.10% |
| Mar, 2023 | $17.06 | $14.53 | $2.53 | 43,514,850.5 | +12.37% |
| Feb, 2023 | $17.09 | $15.14 | $1.96 | 36,236,544.1 | -4.61% |
| Jan, 2023 | $16.87 | $14.38 | $2.49 | 59,955,090.7 | +14.21% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):