PHG - KONINKLIJKE PHILIPS NV
28.93
-0.730 -2.523%
Share volume: 1,136,894
Last Updated: 03-06-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$29.66
-0.73
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $29.01 | $29.01 | $29.16 | $29.16 | $28.80 | $28.80 | $28.93 | $28.93 | 1,136,894 | $1,136,894.00 |
| 03-05-2026 | $30.00 | $30.00 | $30.24 | $30.24 | $29.33 | $29.33 | $29.66 | $29.66 | 947,341 | $947,341.00 |
| 03-04-2026 | $30.70 | $30.70 | $30.99 | $30.99 | $30.53 | $30.53 | $30.93 | $30.93 | 816,461 | $816,461.00 |
| 03-03-2026 | $29.91 | $29.91 | $30.46 | $30.46 | $29.56 | $29.56 | $30.34 | $30.34 | 954,810 | $954,810.00 |
| 03-02-2026 | $31.11 | $31.11 | $31.21 | $31.21 | $30.72 | $30.72 | $31.16 | $31.16 | 968,001 | $968,001.00 |
| 02-27-2026 | $31.87 | $31.87 | $32.16 | $32.16 | $31.80 | $31.80 | $32.00 | $32.00 | 464,002 | $464,002.00 |
| 02-26-2026 | $31.75 | $31.75 | $32.11 | $32.11 | $31.62 | $31.62 | $32.08 | $32.08 | 705,698 | $705,698.00 |
| 02-25-2026 | $31.46 | $31.46 | $31.61 | $31.61 | $31.37 | $31.37 | $31.49 | $31.49 | 583,267 | $583,267.00 |
| 02-24-2026 | $31.50 | $31.50 | $31.65 | $31.65 | $31.35 | $31.35 | $31.50 | $31.50 | 748,239 | $748,239.00 |
| 02-23-2026 | $31.23 | $31.23 | $31.30 | $31.30 | $31.08 | $31.08 | $31.22 | $31.22 | 909,018 | $909,018.00 |