Dark

PHG
KONINKLIJKE PHILIPS N.V.
stock NYSE

Market Open

Jan 26, 2026 1:27:43 PM EST

29.43USD+0.102%(+0.03)281,457

29.42Bid 29.44Ask 0.02Spread

Pre-market

Jan 26, 2026 8:33:30 AM EST

29.28USD-0.408%(-0.12)3,950

After-hours

Jan 23, 2026 4:01:30 PM EST

29.35USD-0.136%(-0.04)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-26	29.3100	29.5100	29.310000	29.4300	+0.102%	281,457	0.000%
2026-01-23	29.3100	29.4250	29.130000	29.4000	-1.143%	655,488	+0.102%
2026-01-22	29.5400	29.8200	29.510000	29.7400	+1.814%	603,153	-1.042%
2026-01-21	28.9700	29.2600	28.755000	29.2100	+2.527%	713,063	+0.753%
2026-01-20	28.5750	28.7200	28.390000	28.4900	-3.685%	677,959	+3.299%
2026-01-16	29.9800	29.9900	29.560000	29.5800	-1.956%	704,249	-0.507%
2026-01-15	30.1600	30.3000	30.030000	30.1700	+0.233%	387,607	-2.453%
2026-01-14	29.8500	30.1600	29.480000	30.1000	+1.586%	872,217	-2.226%
2026-01-13	29.8800	29.9300	29.505000	29.6300	-0.570%	671,483	-0.675%
2026-01-12	30.0300	30.0900	29.710000	29.8000	+0.744%	644,972	-1.242%
2026-01-09	29.9400	30.0300	29.480000	29.5800	+0.510%	801,334	-0.507%
2026-01-08	28.9900	29.6200	28.990000	29.4300	+1.065%	833,840	0.000%
2026-01-07	28.9300	29.1500	28.900000	29.1200	+1.463%	591,360	+1.065%
2026-01-06	28.1200	28.7156	28.100000	28.7000	+2.427%	691,075	+2.544%
2026-01-05	27.5700	28.1050	27.540000	28.0200	+3.509%	610,840	+5.032%
2026-01-02	27.2900	27.2900	26.980000	27.0700	-0.037%	561,806	+8.718%
2025-12-31	27.2400	27.2800	27.080000	27.0800	-1.132%	261,343	+8.678%
2025-12-30	27.2200	27.4200	27.220000	27.3900	+0.477%	594,361	+7.448%
2025-12-29	27.2200	27.3550	27.160000	27.2600	+0.553%	498,936	+7.960%
2025-12-26	26.9800	27.1200	26.940000	27.1100	+0.482%	384,814	+8.558%
2025-12-24	26.8300	27.0100	26.830000	26.9800	+0.372%	189,209	+9.081%
2025-12-23	26.8300	26.9000	26.700000	26.8800	+0.186%	324,066	+9.487%
2025-12-22	26.6700	27.0500	26.632800	26.8300	+0.638%	498,700	+9.691%
2025-12-19	26.6500	26.8500	26.640000	26.6600	+0.642%	489,794	+10.390%
2025-12-18	26.5700	26.7150	26.490000	26.4900	+1.378%	563,444	+11.099%
2025-12-17	26.1400	26.3500	26.120000	26.1300	-1.508%	562,944	+12.629%
2025-12-16	26.5600	26.5800	26.340000	26.5300	+0.265%	626,941	+10.931%
2025-12-15	26.5500	26.7100	26.430000	26.4600	-0.601%	606,563	+11.224%
2025-12-12	26.7800	26.8400	26.555000	26.6200	-1.444%	659,229	+10.556%
2025-12-11	27.0300	27.1684	26.950000	27.0100	+0.037%	1,302,492	+8.960%
2025-12-10	26.7300	27.0450	26.710000	27.0000	+0.709%	563,539	+9.000%
2025-12-09	26.8900	27.0700	26.800000	26.8100	-0.335%	670,969	+9.772%
2025-12-08	27.3600	27.3900	26.830000	26.9000	-0.555%	819,268	+9.405%
2025-12-05	27.1200	27.3400	27.000000	27.0500	+1.463%	709,402	+8.799%
2025-12-04	26.4300	26.6700	26.300000	26.6600	-4.922%	1,401,408	+10.390%
2025-12-03	28.0800	28.3200	28.010000	28.0400	-0.673%	450,684	+4.957%
2025-12-02	28.1700	28.2700	28.065000	28.2300	-0.318%	376,067	+4.251%
2025-12-01	28.3700	28.5750	28.315000	28.3200	+0.568%	619,483	+3.919%
2025-11-28	28.0100	28.2100	27.950600	28.1600	+0.321%	234,765	+4.510%
2025-11-26	27.8500	28.2100	27.820000	28.0700	+0.790%	576,639	+4.845%
2025-11-25	27.5700	27.8800	27.570000	27.8500	+1.754%	552,348	+5.673%
2025-11-24	27.3100	27.4600	27.270000	27.3700	+0.404%	587,625	+7.526%
2025-11-21	26.7300	27.4300	26.640000	27.2600	+2.059%	909,395	+7.960%
2025-11-20	27.1000	27.2200	26.675000	26.7100	-1.293%	789,942	+10.183%
2025-11-19	27.3100	27.3400	26.910000	27.0600	-1.564%	420,021	+8.758%
2025-11-18	27.4600	27.6200	27.250000	27.4900	-1.751%	627,591	+7.057%
2025-11-17	28.1600	28.2950	27.930000	27.9800	-2.407%	594,261	+5.182%
2025-11-14	28.5700	28.8400	28.540000	28.6700	-0.864%	585,907	+2.651%
2025-11-13	29.1300	29.3100	28.910000	28.9200	-1.566%	724,922	+1.763%
2025-11-12	29.2100	29.5400	29.210000	29.3800	+0.170%	630,557	+0.170%
2025-11-11	28.6700	29.3700	28.640000	29.3300	+3.823%	868,612	+0.341%
2025-11-10	28.3400	28.4100	28.100000	28.2500	+0.284%	664,794	+4.177%
2025-11-07	28.0300	28.2065	27.900000	28.1700	-0.248%	696,257	+4.473%
2025-11-06	28.2600	28.4500	28.020000	28.2400	+0.606%	1,163,706	+4.214%
2025-11-05	28.2400	28.4500	27.860000	28.0700	+0.178%	1,050,704	+4.845%
2025-11-04	28.2000	28.5250	27.830000	28.0200	+2.977%	2,545,466	+5.032%
2025-11-03	27.1100	27.5800	27.040000	27.2100	-0.403%	1,371,739	+8.159%
2025-10-31	27.2700	27.5100	27.170000	27.3200	+0.183%	859,040	+7.723%
2025-10-30	27.1700	27.4600	27.170000	27.2700	-1.196%	992,322	+7.921%
2025-10-29	27.7500	27.8750	27.480000	27.6000	+1.099%	1,071,044	+6.630%
2025-10-28	29.0000	29.0200	26.130000	27.3000	-5.504%	5,111,145	+7.802%
2025-10-27	29.1600	29.2850	28.730000	28.8900	+0.208%	696,752	+1.869%
2025-10-24	28.9300	29.0200	28.830000	28.8300	-0.620%	474,986	+2.081%
2025-10-23	28.6700	29.0550	28.640000	29.0100	+1.540%	839,133	+1.448%
2025-10-22	28.6900	28.9300	28.470000	28.5700	+0.634%	501,512	+3.010%
2025-10-21	28.3700	28.5850	28.310000	28.3900	-0.281%	515,049	+3.663%
2025-10-20	28.3900	28.6200	28.390000	28.4700	-0.175%	354,496	+3.372%
2025-10-17	28.2100	28.5550	28.190000	28.5200	+0.671%	414,075	+3.191%
2025-10-16	28.1300	28.4200	28.070000	28.3300	+1.870%	477,997	+3.883%
2025-10-15	27.5800	27.8400	27.550000	27.8100	+2.431%	487,908	+5.825%
2025-10-14	26.9700	27.2500	26.890000	27.1500	-1.273%	587,133	+8.398%
2025-10-13	27.5100	27.6250	27.440000	27.5000	+0.622%	395,706	+7.018%
2025-10-10	28.1600	28.2200	27.315000	27.3300	-2.497%	494,135	+7.684%
2025-10-09	28.2000	28.2200	27.960000	28.0300	-0.779%	393,929	+4.995%
2025-10-08	28.0000	28.2700	28.000000	28.2500	+1.509%	329,356	+4.177%
2025-10-07	28.0500	28.0700	27.800000	27.8300	-0.749%	408,684	+5.749%
2025-10-06	28.2800	28.3350	28.005000	28.0400	+0.143%	525,135	+4.957%
2025-10-03	27.7800	28.0682	27.780000	28.0000	+0.828%	1,021,100	+5.107%
2025-10-02	27.7300	27.8000	27.475000	27.7700	+0.470%	376,267	+5.978%
2025-10-01	27.5200	27.6500	27.290000	27.6400	+1.394%	712,559	+6.476%
2025-09-30	26.9600	27.2600	26.865000	27.2600	+1.301%	777,254	+7.960%
2025-09-29	26.8900	27.0550	26.890000	26.9100	+0.336%	647,007	+9.365%
2025-09-26	26.8500	26.9700	26.780000	26.8200	+0.979%	574,772	+9.732%
2025-09-25	26.5700	26.7100	26.465000	26.5600	-3.066%	790,223	+10.806%
2025-09-24	27.4500	27.5400	27.320000	27.4000	-1.439%	444,606	+7.409%
2025-09-23	27.8900	28.0900	27.760000	27.8000	-0.891%	510,374	+5.863%
2025-09-22	28.0300	28.1350	27.905000	28.0500	-0.142%	480,809	+4.920%
2025-09-19	28.1800	28.2150	27.990000	28.0900	-0.637%	824,144	+4.770%
2025-09-18	27.9800	28.2900	27.920000	28.2700	+1.254%	939,051	+4.103%
2025-09-17	27.9600	28.3700	27.870000	27.9200	-0.499%	572,488	+5.408%
2025-09-16	28.0800	28.1500	27.950000	28.0600	-0.390%	565,246	+4.882%
2025-09-15	28.3200	28.3750	28.125000	28.1700	-0.106%	421,152	+4.473%
2025-09-12	28.3600	28.3700	28.110000	28.2000	-1.468%	491,670	+4.362%
2025-09-11	28.2800	28.6550	28.280000	28.6200	+1.238%	802,756	+2.830%
2025-09-10	28.4200	28.4750	28.225000	28.2700	+0.462%	740,473	+4.103%
2025-09-09	27.9600	28.2150	27.910000	28.1400	+1.005%	486,491	+4.584%
2025-09-08	27.6500	27.9199	27.650000	27.8600	-0.251%	1,053,651	+5.635%
2025-09-05	27.7600	28.0000	27.750000	27.9300	+0.721%	609,087	+5.371%
2025-09-04	27.4100	27.7450	27.345000	27.7300	+2.136%	625,700	+6.131%
2025-09-03	27.0900	27.1700	27.020000	27.1500	+0.333%	638,062	+8.398%
2025-09-02	27.0600	27.3200	26.942300	27.0600	-1.885%	590,550	+8.758%
2025-08-29	27.4400	27.6397	27.440000	27.5800	0.000%	1,019,659	+6.708%
2025-08-28	27.6100	27.6100	27.415000	27.5800	-0.397%	456,559	+6.708%
2025-08-27	27.5300	27.7450	27.455000	27.6900	-0.431%	515,885	+6.284%
2025-08-26	27.9200	27.9500	27.750000	27.8100	+0.761%	525,644	+5.825%
2025-08-25	28.1600	28.2000	27.585000	27.6000	-2.611%	713,483	+6.630%
2025-08-22	27.6800	28.3700	27.680000	28.3400	+3.280%	835,597	+3.846%
2025-08-21	27.5600	27.5800	27.405000	27.4400	-1.153%	498,637	+7.252%
2025-08-20	27.6900	27.8400	27.675000	27.7600	+0.689%	923,569	+6.016%
2025-08-19	27.6900	27.8350	27.505000	27.5700	+0.437%	1,269,985	+6.746%
2025-08-18	27.3300	27.5400	27.329700	27.4500	-0.073%	656,434	+7.213%
2025-08-15	27.3000	27.4850	27.280000	27.4700	+0.881%	688,021	+7.135%
2025-08-14	26.9400	27.2600	26.895000	27.2300	-0.220%	620,759	+8.079%
2025-08-13	26.9900	27.3650	26.985000	27.2900	+1.112%	476,750	+7.842%
2025-08-12	26.8700	27.0500	26.810000	26.9900	+1.162%	1,223,946	+9.040%
2025-08-11	26.6900	26.7700	26.535000	26.6800	-0.596%	598,880	+10.307%
2025-08-08	26.7200	26.9200	26.640000	26.8400	+0.864%	1,104,452	+9.650%
2025-08-07	26.5100	26.6450	26.375000	26.6100	+1.565%	890,080	+10.598%
2025-08-06	26.4100	26.4300	26.165000	26.2000	-0.645%	803,225	+12.328%
2025-08-05	26.5800	26.6450	26.310000	26.3700	-1.310%	831,688	+11.604%
2025-08-04	26.4200	26.7200	26.420000	26.7200	+0.983%	860,196	+10.142%
2025-08-01	26.6400	26.6900	26.250000	26.4600	+0.992%	1,781,655	+11.224%
2025-07-31	26.4600	26.5600	26.145000	26.2000	-2.275%	1,666,912	+12.328%
2025-07-30	27.5000	27.5201	26.695000	26.8100	-4.318%	2,321,446	+9.772%
2025-07-29	28.3600	28.4500	27.760000	28.0200	+9.197%	3,236,904	+5.032%
2025-07-28	25.7700	25.8250	25.536500	25.6600	-1.911%	1,872,019	+14.692%
2025-07-25	25.7600	26.1750	25.662500	26.1600	+1.238%	918,989	+12.500%
2025-07-24	25.6100	25.9900	25.590000	25.8400	-0.039%	1,328,279	+13.893%
2025-07-23	25.3200	25.8600	25.255000	25.8500	+3.317%	1,733,835	+13.849%
2025-07-22	24.6800	25.0500	24.680000	25.0200	+1.956%	892,567	+17.626%
2025-07-21	24.4600	24.6950	24.300000	24.5400	-0.244%	774,357	+19.927%
2025-07-18	24.7500	24.7850	24.510000	24.6000	-0.041%	814,833	+19.634%
2025-07-17	24.4100	24.6600	24.385000	24.6100	+0.943%	843,143	+19.586%
2025-07-16	24.1800	24.3900	24.010000	24.3800	+1.120%	1,013,935	+20.714%
2025-07-15	24.3200	24.3500	24.010000	24.1100	+0.291%	607,654	+22.066%
2025-07-14	23.9000	24.1400	23.865000	24.0400	+0.042%	614,152	+22.421%
2025-07-11	24.1700	24.2000	23.935000	24.0300	-2.555%	557,633	+22.472%
2025-07-10	24.3400	24.7000	24.330000	24.6600	+2.196%	935,738	+19.343%
2025-07-09	24.1900	24.2100	23.850000	24.1300	+0.208%	1,699,481	+21.964%
2025-07-08	23.7500	24.1550	23.750000	24.0800	+1.007%	1,234,869	+22.218%
2025-07-07	23.9800	24.0450	23.790000	23.8400	-1.365%	1,239,553	+23.448%
2025-07-03	24.3200	24.4000	24.110000	24.1700	-1.427%	871,452	+21.763%
2025-07-02	24.2300	24.5500	24.230000	24.5200	+1.322%	754,185	+20.024%
2025-07-01	23.7600	24.2550	23.750000	24.2000	+0.917%	802,017	+21.612%
2025-06-30	23.9800	24.1200	23.880000	23.9800	-0.663%	614,444	+22.727%
2025-06-27	23.9900	24.2200	23.890000	24.1400	+0.249%	758,921	+21.914%
2025-06-26	23.9100	24.1100	23.860000	24.0800	+0.669%	683,746	+22.218%
2025-06-25	23.6700	23.9600	23.635000	23.9200	+0.084%	882,870	+23.035%
2025-06-24	23.5400	23.9500	23.480000	23.9000	+5.379%	1,359,787	+23.138%
2025-06-23	22.3000	22.6900	22.197100	22.6800	+1.750%	1,630,981	+29.762%
2025-06-20	22.5500	22.5500	22.250000	22.2900	+1.043%	1,227,515	+32.032%
2025-06-18	22.0550	22.1850	21.950000	22.0600	-0.226%	959,627	+33.409%
2025-06-17	22.6500	22.6600	22.075000	22.1100	-3.196%	1,072,061	+33.107%
2025-06-16	22.8900	23.0800	22.820000	22.8400	+0.396%	884,336	+28.853%
2025-06-13	22.9900	23.0300	22.710000	22.7500	-3.683%	798,766	+29.363%
2025-06-12	23.5300	23.7350	23.500000	23.6200	0.000%	680,604	+24.598%
2025-06-11	23.8000	23.9500	23.591700	23.6200	-0.881%	1,187,834	+24.598%
2025-06-10	23.6400	23.9100	23.560000	23.8300	+1.491%	1,549,671	+23.500%
2025-06-09	23.5800	23.6350	23.465000	23.4800	+0.085%	815,017	+25.341%
2025-06-06	23.2300	23.5900	23.230000	23.4600	+0.557%	1,226,460	+25.448%
2025-06-05	23.0200	23.3950	22.950000	23.3300	+1.523%	1,648,924	+26.147%
2025-06-04	22.9600	23.1250	22.930000	22.9800	+0.789%	1,510,524	+28.068%
2025-06-03	22.5300	22.9200	22.460000	22.8000	-0.044%	1,756,133	+29.079%
2025-06-02	22.7300	22.8500	22.490000	22.8100	-0.998%	1,007,792	+29.022%
2025-05-30	22.8400	23.0850	22.705000	23.0400	+0.348%	1,352,758	+27.734%
2025-05-29	23.0100	23.0900	22.900000	22.9600	+0.131%	1,040,997	+28.179%
2025-05-28	22.9200	22.9800	22.865000	22.9300	-0.650%	973,194	+28.347%
2025-05-27	23.1100	23.2000	23.010000	23.0800	+2.350%	1,060,904	+27.513%
2025-05-23	22.4700	22.7800	22.375000	22.5500	-2.254%	1,306,766	+30.510%
2025-05-22	23.2000	23.2200	22.860000	23.0700	-1.536%	2,403,549	+27.568%
2025-05-21	24.0600	24.0700	23.410000	23.4300	-2.212%	1,648,271	+25.608%
2025-05-20	23.9300	24.0000	23.840000	23.9600	+0.377%	1,192,415	+22.830%
2025-05-19	23.9400	24.0100	23.800000	23.8700	-0.666%	1,161,670	+23.293%
2025-05-16	24.0100	24.1500	23.885000	24.0300	-1.030%	864,857	+22.472%
2025-05-15	24.0600	24.3300	23.925000	24.2800	+1.675%	727,685	+21.211%
2025-05-14	24.3100	24.3500	23.860000	23.8800	-1.404%	1,664,956	+23.241%
2025-05-13	24.3100	24.3300	24.030000	24.2200	-3.275%	1,212,889	+21.511%
2025-05-12	25.1400	25.3700	24.890000	25.0400	+2.037%	1,311,980	+17.532%
2025-05-09	24.4100	24.5500	24.310000	24.5400	+1.953%	1,149,537	+19.927%
2025-05-08	24.2100	24.2550	23.990000	24.0700	+0.753%	1,098,101	+22.268%
2025-05-07	24.3100	24.4800	23.830000	23.8900	-0.830%	1,287,111	+23.190%
2025-05-06	24.6800	24.7700	24.080000	24.0900	-6.045%	2,031,097	+22.167%
2025-05-05	25.5800	25.6650	25.360000	25.6400	+0.195%	1,002,239	+14.782%
2025-05-02	25.6700	25.8600	25.540000	25.5900	+2.442%	1,498,900	+15.006%
2025-05-01	25.2900	25.3300	24.790000	24.9800	-1.460%	701,922	+17.814%
2025-04-30	25.2300	25.3700	24.962400	25.3500	+1.278%	905,606	+16.095%
2025-04-29	25.1800	25.2200	25.010000	25.0300	-0.911%	683,458	+17.579%
2025-04-28	25.2800	25.3100	25.100000	25.2600	+0.919%	454,276	+16.508%
2025-04-25	25.0200	25.1000	24.892300	25.0300	+1.254%	672,527	+17.579%
2025-04-24	24.5900	24.7200	24.470000	24.7200	+1.063%	584,074	+19.053%
2025-04-23	24.2700	24.7700	24.255000	24.4600	+1.326%	676,377	+20.319%
2025-04-22	23.9100	24.4000	23.880100	24.1400	+3.650%	830,898	+21.914%
2025-04-21	23.6700	23.6700	22.950000	23.2900	-1.355%	603,947	+26.363%
2025-04-17	23.6200	23.8600	23.560000	23.6100	-0.464%	642,134	+24.651%
2025-04-16	23.7000	24.0500	23.620000	23.7200	-0.462%	745,719	+24.073%
2025-04-15	23.8800	23.9650	23.750000	23.8300	+0.168%	793,007	+23.500%
2025-04-14	23.7900	24.0100	23.520000	23.7900	+1.623%	722,357	+23.707%
2025-04-11	22.9900	23.5500	22.910000	23.4100	+3.538%	1,200,157	+25.716%
2025-04-10	22.9700	23.0200	22.040000	22.6100	-4.880%	1,461,929	+30.164%
2025-04-09	21.8000	23.9750	21.560000	23.7700	+9.691%	2,667,289	+23.812%
2025-04-08	22.4900	22.6000	21.500000	21.6700	-0.459%	2,029,372	+35.810%
2025-04-07	21.8000	23.1100	21.477846	21.7700	-1.404%	2,441,093	+35.186%
2025-04-04	22.9100	22.9700	22.050000	22.0800	-7.460%	2,178,379	+33.288%
2025-04-03	24.6650	24.7715	23.820000	23.8600	-3.945%	1,964,515	+23.345%
2025-04-02	24.6000	24.9500	24.510000	24.8400	-1.546%	691,666	+18.478%
2025-04-01	25.5300	25.5600	25.130000	25.2300	-0.669%	597,039	+16.647%
2025-03-31	25.1300	25.4800	25.055000	25.4000	-0.936%	669,227	+15.866%
2025-03-28	26.0900	26.1350	25.595000	25.6400	-0.195%	815,270	+14.782%
2025-03-27	25.3600	25.7800	25.360000	25.6900	+2.188%	601,646	+14.558%
2025-03-26	25.3400	25.4700	25.115000	25.1400	-1.296%	425,028	+17.064%
2025-03-25	25.7500	25.7700	25.435000	25.4700	+0.079%	953,309	+15.548%
2025-03-24	25.3400	25.5550	25.325000	25.4500	-0.157%	480,365	+15.639%
2025-03-21	25.5600	25.6200	25.380000	25.4900	-1.507%	716,022	+15.457%
2025-03-20	25.9800	26.1900	25.790000	25.8800	-3.361%	742,595	+13.717%
2025-03-19	26.3200	26.8200	26.300000	26.7800	+1.864%	570,703	+9.895%
2025-03-18	26.3900	26.4300	26.250000	26.2900	-2.049%	588,468	+11.944%
2025-03-17	26.6400	26.9700	26.640000	26.8400	+0.336%	429,514	+9.650%
2025-03-14	26.6400	26.7600	26.490000	26.7500	+2.451%	909,865	+10.019%
2025-03-13	26.3400	26.5300	26.060000	26.1100	-2.026%	711,290	+12.715%
2025-03-12	26.7700	26.8000	26.550000	26.6500	-0.337%	601,210	+10.432%
2025-03-11	26.9000	26.9500	26.415000	26.7400	-0.075%	642,473	+10.060%
2025-03-10	27.0500	27.1500	26.590000	26.7600	-2.903%	797,069	+9.978%
2025-03-07	27.2200	27.6509	27.200000	27.5600	+1.810%	854,519	+6.785%
2025-03-06	26.9900	27.4300	26.970000	27.0700	-0.258%	984,444	+8.718%
2025-03-05	27.2200	27.2700	26.870000	27.1400	+2.222%	535,357	+8.438%
2025-03-04	26.4300	26.7300	26.250000	26.5500	+0.721%	625,681	+10.847%
2025-03-03	26.4200	26.6250	26.250000	26.3600	+1.268%	625,975	+11.646%
2025-02-28	26.1100	26.2000	25.810000	26.0300	0.000%	713,190	+13.062%
2025-02-27	26.1800	26.3600	26.020000	26.0300	-3.018%	1,571,567	+13.062%
2025-02-26	26.8200	27.0200	26.730000	26.8400	+0.412%	1,299,782	+9.650%
2025-02-25	26.5800	26.7500	26.450000	26.7300	+2.887%	1,693,442	+10.101%
2025-02-24	25.9600	26.1500	25.720000	25.9800	+1.683%	1,792,752	+13.279%
2025-02-21	25.3000	25.5500	25.175000	25.5500	+2.078%	2,286,075	+15.186%
2025-02-20	25.2400	25.4050	24.815000	25.0300	-0.080%	959,677	+17.579%
2025-02-19	24.7850	25.3300	24.460000	25.0500	-11.515%	2,777,692	+17.485%
2025-02-18	28.2700	28.4050	28.140000	28.3100	+0.426%	731,919	+3.956%
2025-02-14	28.5100	28.5300	28.150000	28.1900	-1.468%	868,196	+4.399%
2025-02-13	28.3200	28.7100	28.240000	28.6100	+1.490%	604,547	+2.866%
2025-02-12	27.9100	28.2000	27.770000	28.1900	+0.823%	367,084	+4.399%
2025-02-11	27.7800	27.9850	27.730000	27.9600	+1.341%	456,103	+5.258%
2025-02-10	27.5200	27.6400	27.510000	27.5900	+1.136%	381,416	+6.669%
2025-02-07	27.6400	27.7250	27.250000	27.2800	-0.619%	700,970	+7.881%
2025-02-06	27.6900	27.7500	27.380000	27.4500	+0.073%	515,643	+7.213%
2025-02-05	27.2400	27.5000	27.170000	27.4300	+1.932%	743,588	+7.291%
2025-02-04	26.8500	27.0050	26.760000	26.9100	+0.448%	654,791	+9.365%
2025-02-03	26.8200	27.1500	26.630000	26.7900	-2.864%	706,764	+9.854%
2025-01-31	27.6400	27.8200	27.440000	27.5800	-1.641%	682,443	+6.708%
2025-01-30	27.7900	28.1100	27.690000	28.0400	+2.786%	663,546	+4.957%
2025-01-29	27.3500	27.4600	27.150000	27.2800	+0.294%	485,841	+7.881%
2025-01-28	27.3600	27.4700	27.080000	27.2000	-0.403%	618,058	+8.199%
2025-01-27	27.1200	27.4000	27.090000	27.3100	+1.638%	704,989	+7.763%
2025-01-24	26.6500	26.9800	26.570300	26.8700	+0.186%	417,513	+9.527%
2025-01-23	26.6700	26.8400	26.430000	26.8200	+2.094%	671,705	+9.732%
2025-01-22	26.8700	26.8700	26.270000	26.2700	-1.129%	930,479	+12.029%
2025-01-21	26.4100	26.6300	26.400000	26.5700	+2.984%	623,606	+10.764%
2025-01-17	25.5200	25.9300	25.520000	25.8000	+0.272%	392,169	+14.070%
2025-01-16	25.5500	25.7850	25.420000	25.7300	+1.299%	549,556	+14.380%
2025-01-15	25.2800	25.4900	25.230000	25.4000	+1.926%	441,487	+15.866%
2025-01-14	25.1500	25.2500	24.840000	24.9200	-2.618%	737,672	+18.098%
2025-01-13	25.5700	25.6498	25.320000	25.5900	-0.891%	685,367	+15.006%
2025-01-10	26.0000	26.0521	25.790000	25.8200	+1.694%	695,487	+13.981%
2025-01-08	25.1800	25.4350	25.120000	25.3900	+0.158%	406,790	+15.912%
2025-01-07	25.5000	25.6100	25.280000	25.3500	-0.393%	360,760	+16.095%
2025-01-06	25.2800	25.6250	25.240000	25.4500	+1.153%	399,125	+15.639%
2025-01-03	25.0500	25.1800	24.910000	25.1600	+0.721%	336,368	+16.971%
2025-01-02	25.3500	25.4100	24.910000	24.9800	-1.343%	487,857	+17.814%
2024-12-31	25.3400	25.4500	25.240000	25.3200	-0.079%	306,522	+16.232%
2024-12-30	25.3600	25.4550	25.170000	25.3400	-0.899%	329,277	+16.140%
2024-12-27	25.5200	25.6160	25.400000	25.5700	-0.776%	376,555	+15.096%
2024-12-26	25.3800	25.8050	25.285000	25.7700	+1.138%	320,621	+14.203%
2024-12-24	25.2800	25.4900	25.280000	25.4800	+0.315%	181,659	+15.502%
2024-12-23	25.3700	25.4250	25.220000	25.4000	+1.155%	462,395	+15.866%
2024-12-20	24.9000	25.2800	24.860000	25.1100	+0.320%	558,951	+17.204%
2024-12-19	25.0300	25.1250	24.900000	25.0300	+1.295%	637,831	+17.579%
2024-12-18	25.5200	25.5700	24.685000	24.7100	-1.200%	1,102,874	+19.102%
2024-12-17	25.2800	25.2900	24.995000	25.0100	-2.533%	704,126	+17.673%
2024-12-16	25.5600	25.8850	25.520000	25.6600	-0.504%	489,034	+14.692%
2024-12-13	25.9000	25.9200	25.690000	25.7900	+0.624%	499,040	+14.114%
2024-12-12	25.7100	25.9200	25.620000	25.6300	-1.612%	794,160	+14.826%
2024-12-11	26.1000	26.1500	25.900000	26.0500	-0.800%	469,525	+12.975%
2024-12-10	26.4200	26.4500	26.170000	26.2600	-0.076%	343,044	+12.072%
2024-12-09	26.1200	26.4600	26.120000	26.2800	+0.267%	626,225	+11.986%
2024-12-06	26.2600	26.3500	26.150000	26.2100	-0.114%	900,444	+12.285%
2024-12-05	26.1400	26.2900	26.110000	26.2400	-0.152%	627,433	+12.157%
2024-12-04	26.2600	26.4550	26.240000	26.2800	-0.530%	638,341	+11.986%
2024-12-03	26.4300	26.5100	26.320000	26.4200	-1.638%	623,487	+11.393%
2024-12-02	26.7000	26.9400	26.620000	26.8600	-1.395%	758,106	+9.568%
2024-11-29	26.8700	27.2700	26.830000	27.2400	+0.331%	298,813	+8.040%
2024-11-27	27.0400	27.2800	27.040000	27.1500	+0.892%	327,620	+8.398%
2024-11-26	27.1200	27.1350	26.805000	26.9100	-0.993%	693,149	+9.365%
2024-11-25	26.9300	27.2200	26.870000	27.1800	+2.994%	649,119	+8.278%
2024-11-22	26.3600	26.5550	26.180000	26.3900	+0.038%	591,925	+11.520%
2024-11-21	26.2200	26.4200	26.190000	26.3800	+0.266%	553,237	+11.562%
2024-11-20	26.1200	26.3200	26.090000	26.3100	+1.309%	655,499	+11.859%
2024-11-19	25.7400	26.0200	25.535000	25.9700	+0.077%	656,894	+13.323%
2024-11-18	25.7100	26.0450	25.710000	25.9500	+0.426%	543,619	+13.410%
2024-11-15	25.9050	25.9300	25.735000	25.8400	+0.389%	660,949	+13.893%
2024-11-14	25.7700	25.9950	25.720000	25.7400	-0.847%	609,319	+14.336%
2024-11-13	26.1500	26.1500	25.840000	25.9600	0.000%	546,453	+13.367%
2024-11-12	26.1000	26.2450	25.900000	25.9600	-1.890%	555,553	+13.367%
2024-11-11	26.6200	26.6600	26.365000	26.4600	-0.564%	537,938	+11.224%
2024-11-08	26.6100	26.6600	26.450000	26.6100	-3.412%	867,098	+10.598%
2024-11-07	27.4900	27.6600	27.350000	27.5500	+3.845%	760,812	+6.824%
2024-11-06	26.5700	26.5800	26.270000	26.5300	-2.031%	608,617	+10.931%
2024-11-05	27.1200	27.2200	26.975000	27.0800	0.000%	653,368	+8.678%
2024-11-04	27.1600	27.3050	27.050000	27.0800	+2.227%	1,149,030	+8.678%
2024-11-01	26.5000	26.8000	26.400000	26.4900	+1.107%	1,088,991	+11.099%
2024-10-31	26.0800	26.3100	25.933100	26.2000	-0.456%	1,458,235	+12.328%
2024-10-30	25.8400	26.3850	25.840000	26.3200	-1.937%	1,321,973	+11.816%
2024-10-29	26.8700	27.1600	26.670000	26.8400	+0.826%	2,105,686	+9.650%
2024-10-28	26.1900	26.7400	26.090000	26.6200	-15.946%	4,260,093	+10.556%
2024-10-25	32.0500	32.0850	31.630000	31.6700	-1.615%	883,061	-7.073%
2024-10-24	32.1400	32.2500	32.055000	32.1900	+0.909%	555,097	-8.574%
2024-10-23	31.8800	32.0400	31.730000	31.9000	-0.592%	299,568	-7.743%
2024-10-22	31.9800	32.1950	31.980000	32.0900	-0.156%	248,508	-8.289%
2024-10-21	32.1200	32.1873	31.955000	32.1400	+0.281%	644,598	-8.432%
2024-10-18	32.0200	32.1600	31.835000	32.0500	+0.913%	542,773	-8.175%
2024-10-17	31.9800	32.0450	31.730000	31.7600	-1.580%	410,141	-7.336%
2024-10-16	32.2600	32.4000	32.210000	32.2700	+0.436%	649,532	-8.801%
2024-10-15	32.4600	32.6200	32.075000	32.1300	-0.772%	1,016,182	-8.403%
2024-10-14	31.9000	32.4350	31.850000	32.3800	+0.778%	600,030	-9.111%
2024-10-11	32.0200	32.1750	32.020000	32.1300	+0.943%	363,616	-8.403%
2024-10-10	32.1400	32.1400	31.745000	31.8300	-1.577%	405,291	-7.540%
2024-10-09	32.0100	32.3700	32.010000	32.3400	+1.379%	307,245	-8.998%
2024-10-08	31.7600	31.9500	31.740000	31.9000	+0.346%	404,045	-7.743%
2024-10-07	31.9800	32.0500	31.675000	31.7900	-1.943%	1,136,577	-7.424%
2024-10-04	31.9400	32.4200	31.920000	32.4200	+1.123%	522,609	-9.223%
2024-10-03	32.2700	32.2800	32.015000	32.0600	-1.232%	654,784	-8.203%
2024-10-02	32.1300	32.5150	32.000000	32.4600	-0.643%	539,486	-9.335%
2024-10-01	32.8900	32.9100	32.370000	32.6700	-0.153%	724,063	-9.917%
2024-09-30	32.7600	32.8050	32.600000	32.7200	-0.061%	835,237	-10.055%
2024-09-27	32.3900	32.8850	32.350000	32.7400	+3.706%	1,427,445	-10.110%
2024-09-26	31.3800	31.6100	31.255000	31.5700	+2.003%	1,124,154	-6.779%
2024-09-25	31.3900	31.4500	30.925000	30.9500	+0.487%	826,911	-4.911%
2024-09-24	30.4500	30.8000	30.280000	30.8000	+2.156%	1,232,202	-4.448%
2024-09-23	30.5700	30.5700	30.110000	30.1500	-1.406%	854,912	-2.388%
2024-09-20	30.6200	30.6900	30.290000	30.5800	-1.068%	771,973	-3.761%
2024-09-19	31.1700	31.2600	30.840000	30.9100	+0.130%	941,222	-4.788%
2024-09-18	30.9200	31.1500	30.720000	30.8700	-1.026%	1,210,127	-4.665%
2024-09-17	31.4000	31.5000	31.140000	31.1900	+0.678%	993,755	-5.643%
2024-09-16	30.8700	30.9900	30.740000	30.9800	+0.781%	943,245	-5.003%
2024-09-13	30.6900	30.9100	30.640000	30.7400	-0.065%	990,134	-4.262%
2024-09-12	30.6100	30.8400	30.600000	30.7600	+0.985%	773,398	-4.324%
2024-09-11	30.4900	30.5000	30.120000	30.4600	+2.490%	725,782	-3.381%
2024-09-10	29.6500	29.7700	29.410100	29.7200	-1.032%	639,883	-0.976%
2024-09-09	30.2000	30.3200	29.970000	30.0300	-0.629%	668,800	-1.998%
2024-09-06	29.9200	30.3200	29.920000	30.2200	+1.307%	873,780	-2.614%
2024-09-05	30.0000	30.0400	29.775000	29.8300	+0.101%	671,553	-1.341%
2024-09-04	29.4500	29.9300	29.430000	29.8000	+0.101%	559,760	-1.242%
2024-09-03	29.9700	30.0100	29.720000	29.7700	-1.326%	577,582	-1.142%
2024-08-30	30.2100	30.2450	30.020000	30.1700	-0.724%	544,371	-2.453%
2024-08-29	30.5500	30.5500	30.315000	30.3900	-0.913%	582,529	-3.159%
2024-08-28	30.4200	30.7100	30.420000	30.6700	+1.321%	654,608	-4.043%
2024-08-27	30.0000	30.2800	29.990000	30.2700	+0.632%	527,800	-2.775%
2024-08-26	30.0700	30.1750	30.025000	30.0800	-0.298%	386,978	-2.161%
2024-08-23	29.8800	30.1800	29.875000	30.1700	+1.038%	420,141	-2.453%
2024-08-22	30.1000	30.1482	29.810000	29.8600	+0.269%	686,912	-1.440%
2024-08-21	29.5600	29.8100	29.480000	29.7800	+1.361%	820,929	-1.175%
2024-08-20	29.3000	29.4300	29.300000	29.3800	+0.170%	532,654	+0.170%
2024-08-19	29.2200	29.3400	29.190000	29.3300	+0.825%	867,015	+0.341%
2024-08-16	28.7800	29.1200	28.780000	29.0900	+0.762%	799,300	+1.169%
2024-08-15	28.6700	28.9350	28.650000	28.8700	+0.733%	641,096	+1.940%
2024-08-14	28.5600	28.7300	28.520000	28.6600	+0.526%	705,515	+2.687%
2024-08-13	28.1600	28.5200	28.140000	28.5100	+0.564%	606,249	+3.227%
2024-08-12	28.5800	28.5900	28.290000	28.3500	-1.460%	720,906	+3.810%
2024-08-09	28.8100	28.8600	28.465000	28.7700	-0.827%	1,758,072	+2.294%
2024-08-08	28.7100	29.0550	28.660000	29.0100	+0.939%	703,677	+1.448%
2024-08-07	28.9500	29.2300	28.710000	28.7400	+1.268%	613,379	+2.401%
2024-08-06	28.1400	28.6900	28.110000	28.3800	+1.249%	1,046,440	+3.700%
2024-08-05	28.0000	28.4000	27.915000	28.0300	-1.580%	1,000,573	+4.995%

document.getElementById("BRts1n").onerror = function(){this.style.display='none';}; .dark-mode .lzNff3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lzNff3{ color: #333333; background-color: white; border: 2px solid #333333; }PHGKONINKLIJKE PHILIPS N.V.stock NYSE

PHG
KONINKLIJKE PHILIPS N.V.
stock NYSE