Get the Stockscreener App
28.02
9.20%
2.36
Pre-market:
27.64
-0.38
-1.36%
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 July 29, 2025, is $28.02.
- 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 148.01% to $28.02 now.
- The 52-week high stock price for PHG is $32.91, representing a 17.45% increase from the current share price, occurred on October 01, 2024.
- The 52-week low stock price for PHG is $21.48, indicating a -23.35% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Jul 29, 2025 | $28.45 | $27.76 | $0.69 | 3,236,881.0 | +9.20% |
| Jul 28, 2025 | $25.82 | $25.54 | $0.2885 | 1,870,807.0 | -1.91% |
| Jul 25, 2025 | $26.18 | $25.66 | $0.5125 | 918,924.0 | +1.24% |
| Jul 24, 2025 | $25.99 | $25.59 | $0.40 | 1,328,279.0 | -0.04% |
| Jul 23, 2025 | $25.86 | $25.57 | $0.285 | 765,770.0 | +3.32% |
| Jul 22, 2025 | $25.05 | $24.68 | $0.37 | 892,558.0 | +1.96% |
| Jul 21, 2025 | $24.70 | $24.30 | $0.395 | 773,584.0 | -0.24% |
| Jul 18, 2025 | $24.79 | $24.51 | $0.275 | 814,833.0 | -0.04% |
| Jul 17, 2025 | $24.66 | $24.39 | $0.275 | 843,125.0 | +0.94% |
| Jul 16, 2025 | $24.39 | $24.01 | $0.38 | 1,012,403.0 | +1.12% |
| Jul 15, 2025 | $24.35 | $24.01 | $0.34 | 607,641.0 | +0.29% |
| Jul 14, 2025 | $24.14 | $23.86 | $0.275 | 614,152.0 | +0.04% |
| Jul 11, 2025 | $24.20 | $23.93 | $0.265 | 557,518.0 | -2.55% |
| Jul 10, 2025 | $24.70 | $24.33 | $0.37 | 935,728.0 | +2.20% |
| Jul 09, 2025 | $24.21 | $23.85 | $0.36 | 1,699,368.0 | +0.21% |
| Jul 08, 2025 | $24.16 | $23.75 | $0.405 | 1,234,868.0 | +1.01% |
| Jul 07, 2025 | $24.05 | $23.79 | $0.255 | 1,239,051.0 | -1.37% |
| Jul 03, 2025 | $24.40 | $24.11 | $0.29 | 871,452.0 | -1.43% |
| Jul 02, 2025 | $24.55 | $24.23 | $0.32 | 754,185.0 | +1.32% |
| Jul 01, 2025 | $24.25 | $23.75 | $0.505 | 802,017.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $28.45 | $23.75 | $4.70 | 25,010,025.0 | +16.85% |
| Jun, 2025 | $24.22 | $21.95 | $2.27 | 22,239,204.0 | +4.08% |
| May, 2025 | $25.86 | $22.38 | $3.48 | 26,807,971.0 | -9.11% |
| Apr, 2025 | $25.56 | $21.48 | $4.08 | 23,539,739.0 | -0.20% |
| Mar, 2025 | $27.65 | $25.05 | $2.60 | 13,842,639.0 | -2.42% |
| Feb, 2025 | $28.71 | $24.46 | $4.25 | 19,311,168.0 | -5.62% |
| 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% |
0.81%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):