Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,850.16 +862.20 (+1.29%) CMC Crypto 200
1,370.91 +40.30 (+3.03%)
Koninklijke Philips N.V. (PHG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 25.84 | 25.88 | 25.69 | 25.76 | 25.76 | 711,000 |
| 25 Jul 2024 | 25.73 | 26.02 | 25.67 | 25.75 | 25.75 | 542,700 |
| 24 Jul 2024 | 26.00 | 26.16 | 25.95 | 25.97 | 25.97 | 392,700 |
| 23 Jul 2024 | 26.02 | 26.02 | 25.80 | 25.93 | 25.93 | 379,600 |
| 22 Jul 2024 | 26.42 | 26.52 | 26.26 | 26.43 | 26.43 | 645,600 |
| 19 Jul 2024 | 25.85 | 25.90 | 25.63 | 25.87 | 25.87 | 594,500 |
| 18 Jul 2024 | 26.10 | 26.23 | 25.86 | 25.97 | 25.97 | 996,300 |
| 17 Jul 2024 | 25.76 | 26.01 | 25.75 | 25.78 | 25.78 | 768,500 |
| 16 Jul 2024 | 25.74 | 25.99 | 25.73 | 25.98 | 25.98 | 1,166,600 |
| 15 Jul 2024 | 26.41 | 26.43 | 25.99 | 26.00 | 26.00 | 995,900 |
| 12 Jul 2024 | 26.78 | 26.88 | 26.67 | 26.68 | 26.68 | 431,900 |
| 11 Jul 2024 | 26.66 | 26.85 | 26.61 | 26.72 | 26.72 | 542,400 |
| 10 Jul 2024 | 26.39 | 26.49 | 26.30 | 26.45 | 26.45 | 600,300 |
| 09 Jul 2024 | 26.29 | 26.37 | 26.17 | 26.26 | 26.26 | 609,100 |
| 08 Jul 2024 | 26.57 | 26.62 | 26.16 | 26.24 | 26.24 | 532,800 |
| 05 Jul 2024 | 26.61 | 26.79 | 26.39 | 26.76 | 26.76 | 1,010,000 |
| 03 Jul 2024 | 25.75 | 26.04 | 25.74 | 26.03 | 26.03 | 515,000 |
| 02 Jul 2024 | 24.95 | 25.32 | 24.93 | 25.28 | 25.28 | 479,300 |
| 01 Jul 2024 | 25.36 | 25.43 | 25.02 | 25.08 | 25.08 | 530,200 |
| 28 Jun 2024 | 25.30 | 25.41 | 25.07 | 25.20 | 25.20 | 562,900 |
| 27 Jun 2024 | 25.64 | 25.74 | 25.52 | 25.68 | 25.68 | 697,500 |
| 26 Jun 2024 | 25.57 | 25.83 | 25.52 | 25.80 | 25.80 | 596,500 |
| 25 Jun 2024 | 25.65 | 25.70 | 25.32 | 25.44 | 25.44 | 795,000 |
| 24 Jun 2024 | 26.22 | 26.41 | 26.13 | 26.19 | 26.19 | 665,600 |
| 21 Jun 2024 | 26.21 | 26.38 | 26.13 | 26.25 | 26.25 | 630,400 |
| 20 Jun 2024 | 26.07 | 26.35 | 26.05 | 26.22 | 26.22 | 712,400 |
| 18 Jun 2024 | 25.82 | 25.88 | 25.68 | 25.82 | 25.82 | 486,800 |
| 17 Jun 2024 | 25.44 | 25.66 | 25.33 | 25.59 | 25.59 | 581,000 |
| 14 Jun 2024 | 25.51 | 25.79 | 25.51 | 25.69 | 25.69 | 648,400 |
| 13 Jun 2024 | 26.24 | 26.26 | 25.81 | 25.91 | 25.91 | 1,295,300 |
| 12 Jun 2024 | 26.56 | 26.72 | 26.28 | 26.28 | 26.28 | 1,020,600 |
| 11 Jun 2024 | 26.23 | 26.27 | 25.99 | 26.17 | 26.17 | 513,700 |
| 10 Jun 2024 | 25.96 | 26.37 | 25.91 | 26.28 | 26.28 | 614,900 |
| 07 Jun 2024 | 26.37 | 26.46 | 26.25 | 26.30 | 26.30 | 805,800 |
| 06 Jun 2024 | 26.12 | 26.51 | 26.10 | 26.27 | 26.27 | 1,086,200 |
| 05 Jun 2024 | 26.51 | 26.56 | 26.31 | 26.49 | 26.49 | 670,900 |
| 04 Jun 2024 | 26.54 | 26.60 | 26.37 | 26.52 | 26.52 | 439,100 |
| 03 Jun 2024 | 26.68 | 26.86 | 26.62 | 26.76 | 26.76 | 563,100 |
| 31 May 2024 | 27.16 | 27.24 | 26.88 | 27.14 | 27.14 | 694,100 |
| 30 May 2024 | 27.31 | 27.39 | 27.27 | 27.36 | 27.36 | 452,600 |
| 29 May 2024 | 27.11 | 27.36 | 27.05 | 27.24 | 27.24 | 539,800 |
| 28 May 2024 | 27.38 | 27.43 | 27.23 | 27.39 | 27.39 | 950,300 |
| 24 May 2024 | 26.83 | 27.04 | 26.72 | 26.98 | 26.98 | 1,100,900 |
| 23 May 2024 | 27.11 | 27.12 | 26.44 | 26.51 | 26.51 | 701,600 |
| 22 May 2024 | 27.24 | 27.38 | 27.13 | 27.18 | 27.18 | 956,500 |
| 21 May 2024 | 27.22 | 27.45 | 27.22 | 27.31 | 27.31 | 854,900 |
| 20 May 2024 | 27.54 | 27.58 | 27.35 | 27.38 | 27.38 | 708,500 |
| 17 May 2024 | 27.77 | 28.14 | 27.73 | 27.98 | 27.98 | 1,058,000 |
| 16 May 2024 | 27.67 | 27.78 | 27.46 | 27.46 | 27.46 | 643,800 |
| 15 May 2024 | 27.30 | 27.47 | 27.25 | 27.45 | 27.45 | 1,390,000 |
| 14 May 2024 | 27.14 | 27.24 | 26.90 | 26.96 | 26.96 | 1,292,500 |
| 13 May 2024 | 27.53 | 27.62 | 26.94 | 26.96 | 26.96 | 1,945,400 |
| 10 May 2024 | 26.78 | 26.91 | 26.65 | 26.88 | 26.88 | 975,100 |
| 09 May 2024 | 26.30 | 26.52 | 26.27 | 26.38 | 26.38 | 1,373,600 |
| 08 May 2024 | 26.03 | 26.14 | 25.92 | 26.00 | 26.00 | 1,016,600 |
| 07 May 2024 | 26.70 | 26.75 | 26.41 | 26.51 | 26.51 | 1,224,000 |
| 06 May 2024 | 26.88 | 26.93 | 26.53 | 26.88 | 26.88 | 1,798,300 |
| 03 May 2024 | 27.03 | 27.05 | 26.71 | 26.82 | 26.82 | 1,661,500 |
| 02 May 2024 | 26.64 | 26.84 | 26.52 | 26.56 | 26.56 | 2,141,200 |
| 01 May 2024 | 26.49 | 27.01 | 26.28 | 26.76 | 26.76 | 1,513,500 |
| 30 Apr 2024 | 26.83 | 27.07 | 26.49 | 26.55 | 26.55 | 3,828,400 |
| 29 Apr 2024 | 28.08 | 29.44 | 26.46 | 26.71 | 26.71 | 12,337,800 |
| 26 Apr 2024 | 20.97 | 21.15 | 20.96 | 21.07 | 21.07 | 924,200 |
| 25 Apr 2024 | 20.72 | 20.77 | 20.58 | 20.72 | 20.72 | 600,500 |
| 24 Apr 2024 | 20.99 | 21.01 | 20.84 | 20.97 | 20.97 | 654,500 |
| 23 Apr 2024 | 20.72 | 21.04 | 20.63 | 21.01 | 21.01 | 1,953,000 |
| 22 Apr 2024 | 20.30 | 20.68 | 20.28 | 20.61 | 20.61 | 1,558,900 |
| 19 Apr 2024 | 20.03 | 20.14 | 19.95 | 19.98 | 19.98 | 544,900 |
| 18 Apr 2024 | 20.06 | 20.15 | 19.93 | 19.98 | 19.98 | 505,100 |
| 17 Apr 2024 | 20.01 | 20.22 | 19.91 | 20.15 | 20.15 | 788,900 |
| 16 Apr 2024 | 20.43 | 20.45 | 20.25 | 20.33 | 20.33 | 737,400 |
| 15 Apr 2024 | 20.66 | 20.71 | 20.34 | 20.41 | 20.41 | 1,194,900 |
| 12 Apr 2024 | 20.53 | 20.55 | 20.05 | 20.06 | 20.06 | 803,900 |
| 11 Apr 2024 | 20.67 | 20.68 | 20.35 | 20.60 | 20.60 | 725,200 |
| 10 Apr 2024 | 20.59 | 20.67 | 20.31 | 20.43 | 20.43 | 1,239,500 |
| 09 Apr 2024 | 20.57 | 20.73 | 20.51 | 20.64 | 20.64 | 1,133,000 |
| 08 Apr 2024 | 20.31 | 20.60 | 20.30 | 20.45 | 20.45 | 626,300 |
| 05 Apr 2024 | 20.09 | 20.20 | 20.02 | 20.08 | 20.08 | 988,200 |
| 04 Apr 2024 | 20.65 | 20.70 | 20.36 | 20.36 | 20.36 | 1,165,500 |
| 03 Apr 2024 | 20.15 | 20.43 | 20.11 | 20.42 | 20.42 | 886,200 |
| 02 Apr 2024 | 19.99 | 20.05 | 19.88 | 19.92 | 19.92 | 854,600 |
| 01 Apr 2024 | 20.04 | 20.07 | 19.75 | 19.83 | 19.83 | 562,200 |
| 28 Mar 2024 | 20.18 | 20.25 | 19.99 | 20.00 | 20.00 | 924,300 |
| 27 Mar 2024 | 20.15 | 20.41 | 20.15 | 20.33 | 20.33 | 785,700 |
| 26 Mar 2024 | 20.07 | 20.10 | 19.95 | 20.04 | 20.04 | 652,000 |
| 25 Mar 2024 | 19.99 | 20.06 | 19.86 | 19.89 | 19.89 | 692,000 |
| 22 Mar 2024 | 20.12 | 20.26 | 19.98 | 20.00 | 20.00 | 973,300 |
| 21 Mar 2024 | 20.23 | 20.48 | 20.20 | 20.37 | 20.37 | 1,032,900 |
| 20 Mar 2024 | 20.55 | 20.62 | 20.27 | 20.61 | 20.61 | 979,700 |
| 19 Mar 2024 | 20.69 | 20.86 | 20.64 | 20.80 | 20.80 | 524,000 |
| 18 Mar 2024 | 20.97 | 20.98 | 20.66 | 20.67 | 20.67 | 822,000 |
| 15 Mar 2024 | 21.23 | 21.28 | 20.99 | 21.06 | 21.06 | 710,400 |
| 14 Mar 2024 | 21.60 | 21.63 | 21.38 | 21.45 | 21.45 | 1,011,400 |
| 13 Mar 2024 | 21.51 | 21.66 | 21.50 | 21.56 | 21.56 | 798,300 |
| 12 Mar 2024 | 21.40 | 21.41 | 21.24 | 21.35 | 21.35 | 637,900 |
| 11 Mar 2024 | 21.12 | 21.45 | 21.04 | 21.41 | 21.41 | 823,400 |
| 08 Mar 2024 | 20.89 | 21.05 | 20.81 | 20.84 | 20.84 | 579,900 |
| 07 Mar 2024 | 20.77 | 21.06 | 20.77 | 20.94 | 20.94 | 931,600 |
| 06 Mar 2024 | 20.44 | 20.49 | 20.33 | 20.41 | 20.41 | 545,700 |
| 05 Mar 2024 | 20.21 | 20.32 | 20.19 | 20.23 | 20.23 | 1,110,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.