MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PHG — KONINKLIJKE PHILIPS N.V.
NYSEKONINKLIJKE PHILIPS N.V.
$24.09
-0.06(-0.25%)
- O
- 24.27
- H
- 24.36
- L
- 24.04
- V
- 1.44M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.09
Period Return-3.76%
Period High$33.44
Period Low$21.95
Avg Daily Volume979.3K
Total Trading Days365
PHG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.27 | $24.36 | $24.04 | $24.09 | $-0.06 | -0.25% | 1,443,071 | $24.10 | $24.04 $24.36 |
| Oct 6, 2026 | $24.42 | $24.46 | $24.06 | $24.15 | +$0.24 | +1.00% | 1,386,610 | $24.21 | $24.06 $24.46 |
| Oct 5, 2026 | $23.74 | $23.97 | $23.62 | $23.91 | $-0.01 | -0.04% | 1,161,546 | $23.86 | $23.62 $23.97 |
| Oct 2, 2026 | $24.00 | $24.02 | $23.78 | $23.92 | +$0.11 | +0.46% | 836,268 | $23.90 | $23.78 $24.02 |
| Oct 1, 2026 | $24.17 | $24.19 | $23.70 | $23.81 | $-0.62 | -2.54% | 1,335,974 | $23.83 | $23.70 $24.19 |
| Sep 30, 2026 | $24.49 | $24.61 | $24.38 | $24.43 | $-0.34 | -1.37% | 1,185,716 | $24.51 | $24.38 $24.61 |
| Sep 29, 2026 | $24.74 | $24.77 | $24.51 | $24.77 | $-0.34 | -1.35% | 816,248 | $24.64 | $24.51 $24.77 |
| Sep 28, 2026 | $25.16 | $25.22 | $24.93 | $25.11 | +$0.15 | +0.60% | 835,635 | $25.10 | $24.93 $25.22 |
| Sep 25, 2026 | $24.68 | $25.00 | $24.65 | $24.96 | +$0.41 | +1.67% | 707,823 | $24.90 | $24.65 $25.00 |
| Sep 24, 2026 | $24.60 | $24.66 | $24.33 | $24.55 | +$0.10 | +0.41% | 1,137,750 | $24.47 | $24.33 $24.66 |
| Sep 23, 2026 | $24.74 | $24.84 | $24.44 | $24.45 | $-0.52 | -2.08% | 747,827 | $24.57 | $24.44 $24.84 |
| Sep 22, 2026 | $25.02 | $25.09 | $24.86 | $24.97 | +$0.07 | +0.28% | 568,412 | $24.97 | $24.86 $25.09 |
| Sep 21, 2026 | $24.86 | $24.97 | $24.71 | $24.90 | +$0.22 | +0.89% | 634,305 | $24.89 | $24.71 $24.97 |
| Sep 18, 2026 | $24.53 | $24.75 | $24.45 | $24.68 | +$0.00 | +0.00% | 735,693 | $24.64 | $24.45 $24.75 |
| Sep 17, 2026 | $24.71 | $24.79 | $24.58 | $24.68 | $-0.05 | -0.20% | 1,057,418 | $24.70 | $24.58 $24.79 |
| Sep 16, 2026 | $24.94 | $25.08 | $24.66 | $24.73 | $-0.17 | -0.68% | 580,054 | $24.88 | $24.66 $25.08 |
| Sep 15, 2026 | $24.88 | $24.94 | $24.73 | $24.90 | $-0.18 | -0.72% | 814,948 | $24.88 | $24.73 $24.94 |
| Sep 14, 2026 | $25.05 | $25.18 | $24.90 | $25.08 | +$0.49 | +1.99% | 867,508 | $25.06 | $24.90 $25.18 |
| Sep 11, 2026 | $24.79 | $24.83 | $24.49 | $24.59 | $-0.01 | -0.04% | 765,406 | $24.61 | $24.49 $24.83 |
| Sep 10, 2026 | $24.79 | $24.84 | $24.57 | $24.60 | $-0.42 | -1.68% | 817,235 | $24.68 | $24.57 $24.84 |
| Sep 9, 2026 | $25.15 | $25.24 | $25.01 | $25.02 | $-0.27 | -1.07% | 874,204 | $25.11 | $25.01 $25.24 |
| Sep 8, 2026 | $25.69 | $25.69 | $25.28 | $25.29 | $-0.60 | -2.32% | 677,221 | $25.40 | $25.28 $25.69 |
| Sep 4, 2026 | $25.91 | $26.02 | $25.86 | $25.89 | $-0.16 | -0.61% | 455,477 | $25.93 | $25.86 $26.02 |
| Sep 3, 2026 | $26.34 | $26.34 | $25.54 | $26.05 | $-0.32 | -1.21% | 951,904 | $25.99 | $25.54 $26.34 |
| Sep 2, 2026 | $26.42 | $26.83 | $26.37 | $26.37 | $-0.22 | -0.83% | 792,453 | $26.51 | $26.37 $26.83 |
| Sep 1, 2026 | $26.96 | $26.97 | $26.50 | $26.59 | +$0.02 | +0.08% | 732,603 | $26.65 | $26.50 $26.97 |
| Aug 31, 2026 | $26.72 | $26.76 | $26.54 | $26.57 | $-0.15 | -0.56% | 631,427 | $26.61 | $26.54 $26.76 |
| Aug 28, 2026 | $26.90 | $26.94 | $26.66 | $26.72 | $-0.20 | -0.74% | 531,710 | $26.75 | $26.66 $26.94 |
| Aug 27, 2026 | $26.72 | $27.08 | $26.61 | $26.92 | $-0.07 | -0.26% | 548,561 | $26.93 | $26.61 $27.08 |
| Aug 26, 2026 | $27.32 | $27.32 | $26.86 | $26.99 | $-0.44 | -1.60% | 751,847 | $27.02 | $26.86 $27.32 |