Free Trial

Koninklijke Philips (PHG) Stock Chart & Stock Price History

→ Jim Cramer’s “The Biggest Drug Ever” (From Behind the Markets) (Ad)
Free PHG Stock Alerts
$21.11
+0.39 (+1.88%)
(As of 12:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Koninklijke Philips Stock Price Performance

5 Day
Performance
+5.66%
1 Month
Performance
+5.34%
3 Month
Performance
-7.33%
6 Month
Performance
+15.86%
Year-To-Date
Performance
-9.52%
1 Year
Performance
+1.05%
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 Behind the Markets
Jim Cramer’s “The Biggest Drug Ever”
This firm's breakthrough has drawn investments from the biggest names in Big Pharma - With companies like Biogen, Sanofi, and Genentech pouring over $1 billion into it.
Unlock the details of this groundbreaking opportunity here...

PHG Stock Chart for Friday, April, 26, 2024

PHG Chart by TradingView

Koninklijke Philips Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Jim Cramer’s “The Biggest Drug Ever” (Ad)

This firm's breakthrough has drawn investments from the biggest names in Big Pharma - With companies like Biogen, Sanofi, and Genentech pouring over $1 billion into it.

Unlock the details of this groundbreaking opportunity here...
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
02/16/2024$20.41$20.31
-0.49%		$20.42$20.17682,678 shs$18.86 billion
02/15/2024$20.07$20.41
+1.72%		$20.45$20.161.07 million shs$18.95 billion
02/14/2024$20.04$20.07
+0.15%		$20.08$19.856.61 million shs$18.63 billion
02/13/2024$20.65$20.04
-2.98%		$20.17$19.93775,235 shs$18.61 billion
02/12/2024$20.60$20.65
+0.24%		$20.71$20.49672,917 shs$19.18 billion
02/09/2024$20.50$20.60
+0.49%		$20.64$20.43611,571 shs$19.13 billion
02/08/2024$20.41$20.50
+0.44%		$20.52$20.33726,022 shs$19.04 billion
02/07/2024$21.20$20.41
-3.73%		$20.77$20.371.05 million shs$18.95 billion
02/06/2024$20.90$21.20
+1.44%		$21.21$20.853.01 million shs$19.69 billion
02/05/2024$20.93$20.90
-0.14%		$20.98$20.70762,643 shs$19.41 billion
02/02/2024$21.34$20.92
-1.99%		$20.98$20.76929,152 shs$19.42 billion
02/01/2024$21.14$21.34
+0.95%		$21.37$21.04992,442 shs$19.82 billion
01/31/2024$21.44$21.14
-1.38%		$21.61$21.14971,066 shs$19.63 billion
01/30/2024$21.53$21.44
-0.42%		$21.55$21.371.15 million shs$19.91 billion
01/29/2024$22.76$21.53
-5.43%		$21.74$20.913.32 million shs$19.99 billion
01/26/2024$22.95$22.78
-0.74%		$22.92$22.621.26 million shs$21.15 billion
01/25/2024$22.84$22.95
+0.48%		$22.97$22.731.06 million shs$21.31 billion

Related Companies:
This page (NYSE:PHG) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals