Free Trial

Koninklijke Philips (PHG) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free PHG Stock Alerts
$27.98
+0.52 (+1.89%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Koninklijke Philips Stock Price Performance

5 Day
Performance
+3.76%
1 Month
Performance
+40.04%
3 Month
Performance
+37.76%
6 Month
Performance
+32.36%
Year-To-Date
Performance
+19.93%
1 Year
Performance
+37.76%
Receive PHG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Koninklijke Philips and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

PHG Stock Chart for Sunday, May, 19, 2024

PHG Chart by TradingView

Koninklijke Philips Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$27.47$27.98
+1.88%		$28.13$27.741.06 million shs$25.98 billion
05/16/2024$27.46$27.47
+0.04%		$27.77$27.46643,790 shs$25.51 billion
05/15/2024$26.97$27.46
+1.82%		$27.47$27.251.39 million shs$25.50 billion
05/14/2024$26.96$26.97
+0.02%		$27.24$26.901.29 million shs$25.04 billion
05/13/2024$26.88$26.96
+0.30%		$27.62$26.941.95 million shs$25.04 billion
05/10/2024$26.41$26.89
+1.80%		$26.91$26.65975,139 shs$24.97 billion
05/09/2024$26.00$26.41
+1.58%		$26.52$26.271.37 million shs$24.53 billion
05/08/2024$26.51$26.00
-1.92%		$26.14$25.921.02 million shs$24.14 billion
05/07/2024$26.90$26.51
-1.45%		$26.74$26.411.22 million shs$24.96 billion
05/06/2024$26.82$26.90
+0.30%		$26.93$26.531.80 million shs$24.98 billion
05/03/2024$26.56$26.82
+0.98%		$27.05$26.711.66 million shs$24.91 billion
05/02/2024$26.78$26.56
-0.80%		$26.84$26.522.14 million shs$24.66 billion
05/01/2024$26.55$26.78
+0.85%		$27.01$26.281.51 million shs$24.86 billion
04/30/2024$26.71$26.55
-0.60%		$27.07$26.493.83 million shs$24.66 billion
04/29/2024$21.07$26.71
+26.77%		$28.90$26.4612.34 million shs$24.80 billion
04/26/2024$20.73$21.07
+1.66%		$21.15$20.96923,786 shs$19.57 billion
04/25/2024$20.97$20.73
-1.17%		$20.77$20.58600,494 shs$19.25 billion
04/24/2024$21.01$20.97
-0.19%		$21.01$20.84654,484 shs$19.47 billion
04/23/2024$20.61$21.01
+1.94%		$21.04$20.631.95 million shs$19.51 billion
04/22/2024$19.98$20.61
+3.15%		$20.68$20.281.56 million shs$19.14 billion
04/19/2024$19.98$19.98$20.14$19.95544,941 shs$18.55 billion
04/18/2024$20.15$19.98
-0.84%		$20.15$19.93505,098 shs$18.55 billion
04/17/2024$20.33$20.15
-0.89%		$20.22$19.91788,940 shs$18.71 billion
04/16/2024$20.41$20.33
-0.39%		$20.44$20.25737,430 shs$18.88 billion
04/15/2024$20.06$20.41
+1.74%		$20.71$20.341.19 million shs$18.95 billion
04/12/2024$20.60$20.06
-2.62%		$20.55$20.05803,937 shs$18.63 billion
04/11/2024$20.44$20.60
+0.81%		$20.68$20.35725,226 shs$19.13 billion
04/10/2024$20.64$20.44
-0.99%		$20.67$20.311.24 million shs$18.98 billion
04/09/2024$20.45$20.64
+0.93%		$20.73$20.511.13 million shs$19.17 billion
04/08/2024$20.08$20.45
+1.84%		$20.60$20.30626,295 shs$18.99 billion
04/05/2024$20.36$20.08
-1.38%		$20.20$20.02988,167 shs$18.65 billion
04/04/2024$20.42$20.36
-0.29%		$20.70$20.361.17 million shs$18.91 billion
04/03/2024$19.92$20.42
+2.51%		$20.43$20.11886,245 shs$18.96 billion
04/02/2024$19.85$19.92
+0.38%		$20.05$19.88854,575 shs$18.50 billion
04/01/2024$20.00$19.85
-0.78%		$20.06$19.75562,167 shs$18.43 billion
03/29/2024$20.00$20.00
+0.03%		$20.25$19.99924,316 shs$18.57 billion
03/28/2024$20.32$20.00
-1.60%		$20.24$19.99924,316 shs$18.57 billion
03/27/2024$20.04$20.32
+1.40%		$20.41$20.15785,714 shs$18.87 billion
03/26/2024$19.90$20.04
+0.73%		$20.10$19.95651,920 shs$18.61 billion
03/25/2024$20.00$19.90
-0.53%		$20.06$19.86691,966 shs$18.48 billion
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
03/22/2024$20.39$20.00
-1.89%		$20.26$19.99973,329 shs$18.57 billion
03/21/2024$20.61$20.39
-1.09%		$20.48$20.211.03 million shs$18.93 billion
03/20/2024$20.80$20.61
-0.91%		$20.62$20.27979,658 shs$19.14 billion
03/19/2024$20.67$20.80
+0.65%		$20.86$20.64523,969 shs$19.32 billion
03/18/2024$21.06$20.67
-1.88%		$20.98$20.66822,026 shs$19.19 billion
03/15/2024$21.44$21.06
-1.77%		$21.28$20.99710,258 shs$19.56 billion
03/14/2024$21.56$21.44
-0.56%		$21.63$21.381.01 million shs$19.91 billion
03/13/2024$21.35$21.56
+0.98%		$21.66$21.50798,338 shs$20.02 billion
03/12/2024$21.41$21.35
-0.28%		$21.41$21.24637,855 shs$19.83 billion
03/11/2024$20.84$21.41
+2.74%		$21.45$21.04823,441 shs$19.88 billion
03/08/2024$20.94$20.84
-0.48%		$21.05$20.81579,877 shs$19.35 billion
03/07/2024$20.42$20.94
+2.57%		$21.06$20.76931,602 shs$19.45 billion
03/06/2024$20.23$20.42
+0.91%		$20.49$20.33545,731 shs$18.96 billion
03/05/2024$20.34$20.23
-0.54%		$20.32$20.191.11 million shs$18.79 billion
03/04/2024$20.33$20.34
+0.05%		$20.35$20.19810,939 shs$18.89 billion
03/01/2024$20.05$20.33
+1.37%		$20.41$20.05926,814 shs$18.87 billion
02/29/2024$19.91$20.05
+0.73%		$20.07$19.88917,320 shs$18.62 billion
02/28/2024$20.17$19.91
-1.31%		$20.07$19.861.11 million shs$18.48 billion
02/27/2024$20.08$20.17
+0.45%		$20.24$20.14516,982 shs$18.73 billion
02/26/2024$20.12$20.08
-0.20%		$20.14$20.031.03 million shs$18.65 billion
02/23/2024$20.26$20.12
-0.69%		$20.21$20.071.21 million shs$18.68 billion
02/22/2024$19.89$20.26
+1.86%		$20.31$20.07932,883 shs$18.81 billion
02/21/2024$20.17$19.89
-1.36%		$19.91$19.551.42 million shs$18.47 billion
02/20/2024$20.31$20.17
-0.71%		$20.23$20.08731,198 shs$18.73 billion
02/19/2024$20.31$20.31$20.42$20.17682,600 shs$18.86 billion

Related Companies:
This page (NYSE:PHG) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings