Koninklijke Philips N.V. (PHG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 20.06 | 20.15 | 19.93 | 19.99 | 19.99 | 449,789 |
| 17 Apr 2024 | 20.01 | 20.22 | 19.91 | 20.15 | 20.15 | 788,900 |
| 16 Apr 2024 | 20.43 | 20.45 | 20.25 | 20.33 | 20.33 | 737,400 |
| 15 Apr 2024 | 20.66 | 20.71 | 20.34 | 20.41 | 20.41 | 1,194,900 |
| 12 Apr 2024 | 20.53 | 20.55 | 20.05 | 20.06 | 20.06 | 803,900 |
| 11 Apr 2024 | 20.67 | 20.68 | 20.35 | 20.60 | 20.60 | 725,200 |
| 10 Apr 2024 | 20.59 | 20.67 | 20.31 | 20.43 | 20.43 | 1,239,500 |
| 09 Apr 2024 | 20.57 | 20.73 | 20.51 | 20.64 | 20.64 | 1,133,000 |
| 08 Apr 2024 | 20.31 | 20.60 | 20.30 | 20.45 | 20.45 | 626,300 |
| 05 Apr 2024 | 20.09 | 20.20 | 20.02 | 20.08 | 20.08 | 988,200 |
| 04 Apr 2024 | 20.65 | 20.70 | 20.36 | 20.36 | 20.36 | 1,165,500 |
| 03 Apr 2024 | 20.15 | 20.43 | 20.11 | 20.42 | 20.42 | 886,200 |
| 02 Apr 2024 | 19.99 | 20.05 | 19.88 | 19.92 | 19.92 | 854,600 |
| 01 Apr 2024 | 20.04 | 20.07 | 19.75 | 19.83 | 19.83 | 562,200 |
| 28 Mar 2024 | 20.18 | 20.25 | 19.99 | 20.00 | 20.00 | 924,300 |
| 27 Mar 2024 | 20.15 | 20.41 | 20.15 | 20.33 | 20.33 | 785,700 |
| 26 Mar 2024 | 20.07 | 20.10 | 19.95 | 20.04 | 20.04 | 652,000 |
| 25 Mar 2024 | 19.99 | 20.06 | 19.86 | 19.89 | 19.89 | 692,000 |
| 22 Mar 2024 | 20.12 | 20.26 | 19.98 | 20.00 | 20.00 | 973,300 |
| 21 Mar 2024 | 20.23 | 20.48 | 20.20 | 20.37 | 20.37 | 1,032,900 |
| 20 Mar 2024 | 20.55 | 20.62 | 20.27 | 20.61 | 20.61 | 979,700 |
| 19 Mar 2024 | 20.69 | 20.86 | 20.64 | 20.80 | 20.80 | 524,000 |
| 18 Mar 2024 | 20.97 | 20.98 | 20.66 | 20.67 | 20.67 | 822,000 |
| 15 Mar 2024 | 21.23 | 21.28 | 20.99 | 21.06 | 21.06 | 710,400 |
| 14 Mar 2024 | 21.60 | 21.63 | 21.38 | 21.45 | 21.45 | 1,011,400 |
| 13 Mar 2024 | 21.51 | 21.66 | 21.50 | 21.56 | 21.56 | 798,300 |
| 12 Mar 2024 | 21.40 | 21.41 | 21.24 | 21.35 | 21.35 | 637,900 |
| 11 Mar 2024 | 21.12 | 21.45 | 21.04 | 21.41 | 21.41 | 823,400 |
| 08 Mar 2024 | 20.89 | 21.05 | 20.81 | 20.84 | 20.84 | 579,900 |
| 07 Mar 2024 | 20.77 | 21.06 | 20.77 | 20.94 | 20.94 | 931,600 |
| 06 Mar 2024 | 20.44 | 20.49 | 20.33 | 20.41 | 20.41 | 545,700 |
| 05 Mar 2024 | 20.21 | 20.32 | 20.19 | 20.23 | 20.23 | 1,110,600 |
| 04 Mar 2024 | 20.22 | 20.35 | 20.19 | 20.34 | 20.34 | 810,900 |
| 01 Mar 2024 | 20.16 | 20.41 | 20.05 | 20.33 | 20.33 | 926,900 |
| 29 Feb 2024 | 20.07 | 20.07 | 19.88 | 20.05 | 20.05 | 917,400 |
| 28 Feb 2024 | 20.06 | 20.08 | 19.86 | 19.89 | 19.89 | 1,111,400 |
| 27 Feb 2024 | 20.20 | 20.24 | 20.14 | 20.17 | 20.17 | 517,000 |
| 26 Feb 2024 | 20.05 | 20.14 | 20.02 | 20.08 | 20.08 | 1,033,600 |
| 23 Feb 2024 | 20.09 | 20.21 | 20.07 | 20.12 | 20.12 | 1,213,800 |
| 22 Feb 2024 | 20.18 | 20.31 | 20.07 | 20.26 | 20.26 | 932,900 |
| 21 Feb 2024 | 19.68 | 19.91 | 19.55 | 19.87 | 19.87 | 1,421,800 |
| 20 Feb 2024 | 20.12 | 20.23 | 20.08 | 20.16 | 20.16 | 731,200 |
| 16 Feb 2024 | 20.22 | 20.42 | 20.17 | 20.31 | 20.31 | 682,700 |
| 15 Feb 2024 | 20.30 | 20.45 | 20.15 | 20.41 | 20.41 | 1,071,500 |
| 14 Feb 2024 | 19.97 | 20.08 | 19.85 | 20.07 | 20.07 | 6,605,100 |
| 13 Feb 2024 | 20.08 | 20.17 | 19.93 | 20.04 | 20.04 | 775,200 |
| 12 Feb 2024 | 20.58 | 20.71 | 20.49 | 20.65 | 20.65 | 673,200 |
| 09 Feb 2024 | 20.57 | 20.64 | 20.43 | 20.60 | 20.60 | 611,600 |
| 08 Feb 2024 | 20.45 | 20.52 | 20.33 | 20.50 | 20.50 | 726,800 |
| 07 Feb 2024 | 20.74 | 20.77 | 20.36 | 20.40 | 20.40 | 1,054,400 |
| 06 Feb 2024 | 20.85 | 21.21 | 20.85 | 21.20 | 21.20 | 3,011,900 |
| 05 Feb 2024 | 20.74 | 20.98 | 20.70 | 20.90 | 20.90 | 762,600 |
| 02 Feb 2024 | 20.93 | 20.98 | 20.76 | 20.93 | 20.93 | 929,200 |
| 01 Feb 2024 | 21.12 | 21.37 | 21.04 | 21.34 | 21.34 | 992,400 |
| 31 Jan 2024 | 21.41 | 21.61 | 21.13 | 21.13 | 21.13 | 971,100 |
| 30 Jan 2024 | 21.50 | 21.55 | 21.37 | 21.43 | 21.43 | 1,149,700 |
| 29 Jan 2024 | 21.20 | 21.74 | 20.91 | 21.53 | 21.53 | 3,315,700 |
| 26 Jan 2024 | 22.67 | 22.92 | 22.62 | 22.76 | 22.76 | 1,256,800 |
| 25 Jan 2024 | 22.84 | 22.97 | 22.73 | 22.95 | 22.95 | 1,060,200 |
| 24 Jan 2024 | 23.32 | 23.39 | 22.84 | 22.84 | 22.84 | 685,300 |
| 23 Jan 2024 | 23.33 | 23.35 | 23.10 | 23.24 | 23.24 | 525,300 |
| 22 Jan 2024 | 23.41 | 23.56 | 23.38 | 23.47 | 23.47 | 498,100 |
| 19 Jan 2024 | 23.16 | 23.33 | 23.06 | 23.31 | 23.31 | 750,700 |
| 18 Jan 2024 | 23.40 | 23.47 | 23.16 | 23.38 | 23.38 | 616,400 |
| 17 Jan 2024 | 23.22 | 23.30 | 23.11 | 23.25 | 23.25 | 515,100 |
| 16 Jan 2024 | 23.45 | 23.50 | 23.19 | 23.33 | 23.33 | 997,500 |
| 12 Jan 2024 | 24.00 | 24.18 | 23.88 | 23.92 | 23.92 | 455,200 |
| 11 Jan 2024 | 24.10 | 24.27 | 23.82 | 24.03 | 24.03 | 1,100,100 |
| 10 Jan 2024 | 23.80 | 24.15 | 23.78 | 24.13 | 24.13 | 989,500 |
| 09 Jan 2024 | 23.90 | 24.10 | 23.90 | 23.92 | 23.92 | 909,100 |
| 08 Jan 2024 | 23.88 | 24.23 | 23.85 | 24.19 | 24.19 | 994,500 |
| 05 Jan 2024 | 23.40 | 23.65 | 23.32 | 23.49 | 23.49 | 649,200 |
| 04 Jan 2024 | 23.10 | 23.34 | 23.08 | 23.27 | 23.27 | 763,100 |
| 03 Jan 2024 | 22.71 | 22.85 | 22.56 | 22.67 | 22.67 | 893,700 |
| 02 Jan 2024 | 23.21 | 23.36 | 23.14 | 23.22 | 23.22 | 853,300 |
| 29 Dec 2023 | 23.30 | 23.37 | 23.18 | 23.33 | 23.33 | 604,600 |
| 28 Dec 2023 | 23.29 | 23.46 | 23.29 | 23.38 | 23.38 | 576,600 |
| 27 Dec 2023 | 23.17 | 23.28 | 23.11 | 23.26 | 23.26 | 459,800 |
| 26 Dec 2023 | 23.05 | 23.16 | 23.03 | 23.14 | 23.14 | 411,100 |
| 22 Dec 2023 | 22.96 | 23.15 | 22.96 | 23.03 | 23.03 | 727,100 |
| 21 Dec 2023 | 22.91 | 22.91 | 22.64 | 22.89 | 22.89 | 1,391,400 |
| 20 Dec 2023 | 23.22 | 23.43 | 22.96 | 22.97 | 22.97 | 1,066,300 |
| 19 Dec 2023 | 23.03 | 23.49 | 23.03 | 23.40 | 23.40 | 1,087,700 |
| 18 Dec 2023 | 22.41 | 22.62 | 22.21 | 22.56 | 22.56 | 1,711,700 |
| 15 Dec 2023 | 22.07 | 22.15 | 21.76 | 21.86 | 21.86 | 1,151,100 |
| 14 Dec 2023 | 22.00 | 22.33 | 21.96 | 22.20 | 22.20 | 1,492,000 |
| 13 Dec 2023 | 20.50 | 20.99 | 20.49 | 20.96 | 20.96 | 671,500 |
| 12 Dec 2023 | 20.24 | 20.33 | 20.18 | 20.30 | 20.30 | 613,900 |
| 11 Dec 2023 | 19.97 | 20.15 | 19.97 | 20.09 | 20.09 | 659,800 |
| 08 Dec 2023 | 20.10 | 20.33 | 20.07 | 20.17 | 20.17 | 901,000 |
| 07 Dec 2023 | 19.63 | 19.80 | 19.60 | 19.75 | 19.75 | 693,900 |
| 06 Dec 2023 | 19.50 | 19.82 | 19.49 | 19.66 | 19.66 | 1,223,800 |
| 05 Dec 2023 | 19.96 | 20.02 | 19.87 | 19.92 | 19.92 | 778,900 |
| 04 Dec 2023 | 20.30 | 20.45 | 20.30 | 20.38 | 20.38 | 878,200 |
| 01 Dec 2023 | 20.21 | 20.55 | 20.19 | 20.54 | 20.54 | 780,700 |
| 30 Nov 2023 | 20.39 | 20.49 | 20.23 | 20.42 | 20.42 | 1,198,500 |
| 29 Nov 2023 | 20.50 | 20.77 | 20.36 | 20.65 | 20.65 | 1,711,500 |
| 28 Nov 2023 | 21.32 | 21.44 | 21.11 | 21.15 | 21.15 | 1,307,800 |
| 27 Nov 2023 | 21.37 | 21.52 | 21.34 | 21.47 | 21.47 | 666,800 |
| 24 Nov 2023 | 21.25 | 21.41 | 21.25 | 21.35 | 21.35 | 387,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.