PHG - KONINKLIJKE PHILIPS NV
28.48
-0.710 -2.493%
Share volume: 1,121,025
Last Updated: 04-21-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$29.19
-0.71
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $28.93 | $28.93 | $28.96 | $28.96 | $28.35 | $28.35 | $28.48 | $28.48 | 1,121,025 | $1,121,025.00 |
| 04-20-2026 | $29.28 | $29.28 | $29.44 | $29.44 | $29.12 | $29.12 | $29.19 | $29.19 | 715,795 | $715,795.00 |
| 04-17-2026 | $29.67 | $29.67 | $29.95 | $29.95 | $29.59 | $29.59 | $29.70 | $29.70 | 1,012,641 | $1,012,641.00 |
| 04-16-2026 | $29.31 | $29.31 | $29.32 | $29.32 | $28.62 | $28.62 | $28.63 | $28.63 | 1,577,728 | $1,577,728.00 |
| 04-15-2026 | $29.25 | $29.25 | $29.30 | $29.30 | $28.98 | $28.98 | $29.09 | $29.09 | 517,086 | $517,086.00 |
| 04-14-2026 | $28.93 | $28.93 | $29.22 | $29.22 | $28.91 | $28.91 | $29.09 | $29.09 | 605,312 | $605,312.00 |
| 04-13-2026 | $28.22 | $28.22 | $28.59 | $28.59 | $28.13 | $28.13 | $28.55 | $28.55 | 942,680 | $942,680.00 |
| 04-10-2026 | $28.68 | $28.68 | $28.69 | $28.69 | $28.25 | $28.25 | $28.31 | $28.31 | 849,026 | $849,026.00 |
| 04-09-2026 | $27.93 | $27.93 | $28.34 | $28.34 | $27.75 | $27.75 | $28.13 | $28.13 | 1,101,123 | $1,101,123.00 |
| 04-08-2026 | $28.19 | $28.19 | $28.34 | $28.34 | $27.90 | $27.90 | $28.05 | $28.05 | 740,281 | $740,281.00 |