Skip to main content
PHG logo

Koninklijke Philips N.V.

PHGNYSEHealthcareMedical Devices

$26.57Today:- (-)1Y −7.20%

As of Oct 26, 2026 close

Market cap
$25.74B
P/E (TTM)
20.68
Forward P/E
10.42
Dividend yield
3.76%
52-week range
$23.62$33.44
Volume (live)
-
Avg. volume (3M)
1.14M

Koninklijke Philips (PHG) Historical Stock Prices

Analyze Koninklijke Philips (PHG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Koninklijke Philips (PHG) Interactive Price Chart

Interactive historical price chart showing Koninklijke Philips stock price movements and trends across multiple time periods.

Loading chart...

PHG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PHG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202626.7326.9526.4926.5726.572.04M
Oct 23, 202626.8926.9826.6426.8926.891.34M
Oct 22, 202626.3626.9326.3326.9226.921.19M
Oct 21, 202626.0826.3826.0226.2326.23939.03K
Oct 20, 202625.8326.0425.8026.0026.00800.26K
Oct 19, 202625.4825.6825.4225.5025.501.11M
Oct 16, 202625.8326.0525.7225.7425.741.34M
Oct 15, 202625.3025.6025.2025.4925.491.23M
Oct 14, 202624.9325.0324.7025.0025.001.11M
Oct 13, 202624.8224.9124.5724.8924.89982.75K
Oct 12, 202624.3324.7624.2624.7424.741.21M
Oct 9, 202624.4424.6223.8924.2424.243.33M
Oct 8, 202624.0124.3023.9724.3024.301.64M
Oct 7, 202624.2724.3624.0424.0924.091.44M
Oct 6, 202624.4224.4624.0524.1524.151.39M
Oct 5, 202623.7423.9623.6223.9123.911.16M
Oct 2, 202624.0024.0223.7723.9223.92836.24K
Oct 1, 202624.1724.1923.7023.8123.811.34M
Sep 30, 202624.4924.6124.3824.4324.431.19M
Sep 29, 202624.7324.7724.5024.7724.77816.24K
Sep 28, 202625.1625.2224.9325.1125.11835.57K
Sep 25, 202624.6825.0024.6524.9624.96707.82K
Sep 24, 202624.6024.6624.3324.5524.551.14M
Sep 23, 202624.7424.8424.4324.4524.45747.82K
Sep 22, 202625.0225.0924.8624.9724.97568.25K
Sep 21, 202624.8624.9724.7124.9024.90634.30K
Sep 18, 202624.5324.7524.4524.6824.68735.68K
Sep 17, 202624.7124.7924.5824.6824.681.06M
Sep 16, 202624.9425.0824.6624.7324.73580.05K
Sep 15, 202624.8824.9424.7324.9024.90814.95K
Sep 14, 202625.0525.1824.9025.0825.08867.51K
Sep 11, 202624.7924.8224.4824.5924.59765.39K
Sep 10, 202624.7924.8424.5724.6024.60817.23K
Sep 9, 202625.1525.2325.0125.0225.02874.20K
Sep 8, 202625.6925.6925.2725.2925.29677.20K
Sep 4, 202625.9126.0225.8625.8925.89455.42K
Sep 3, 202626.3426.3425.5426.0526.05951.90K
Sep 2, 202626.4226.8326.3726.3726.37792.80K
Sep 1, 202626.9626.9726.5026.5926.59732.60K
Aug 31, 202626.7226.7626.5426.5726.57631.43K
Aug 28, 202626.9026.9426.6626.7226.72531.71K
Aug 27, 202626.7227.0826.6126.9226.92548.56K
Aug 26, 202627.3227.3226.8626.9926.99751.85K
Aug 25, 202627.3327.4527.2327.4327.43469.02K
Aug 24, 202627.5227.6927.4427.5227.52566.57K
Aug 21, 202627.3127.6227.1627.4227.42753.89K
Aug 20, 202627.5327.7727.5027.5027.50586.71K
Aug 19, 202627.2527.6627.2327.6227.62827.45K
Aug 18, 202627.1027.3627.0527.1027.10702.68K
Aug 17, 202627.1627.2626.7626.8226.82866.22K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.