Koninklijke Philips N.V. NY Registry Shares Stock Price History
NYSE: PHGHealth CareMedical ElectronicsUSD
24.24-0.06 (-0.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PHG price history at a glance
The price history for Koninklijke Philips N.V. NY Registry Shares (PHG) on this page begins on March 17, 1980, when the stock closed at $2.09; it most recently closed at $24.24 on October 5, 2026. The highest price in this record is $61.23, reached on April 19, 2021; the latest close is 60.4% below that peak. Across the 45 complete calendar years in the table, PHG finished higher in 31 and lower in 14. Its best year was 1999 (+99.4%) and its worst was 2022 (-59.3%).
Over roughly 47 years the share price changed +1057.7%, a 5.4% compound annual price return (excluding dividends). In the last 12 months alone, PHG has lost 13.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $61.23
- Date of high
- Apr 19, 2021
- Low since 1980
- $1.66
- Date of low
- Dec 8, 1980
- 52-week high
- $33.44
- 52-week low
- $23.62
- Last close
- $24.24
PHG returns
1 week
+1.34%
1 month
-3.12%
3 months
-11.53%
6 months
-14.38%
Year to date
-10.49%
1 year
-13.52%
3 years
+28.80%
5 years
-45.61%
PHG price return, excluding dividends.
PHG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.24 | -10.45% |
| 2025 | 27.07 | +7.59% |
| 2024 | 25.16 | +7.84% |
| 2023 | 23.33 | +55.64% |
| 2022 | 14.99 | -59.32% |
| 2021 | 36.85 | -31.97% |
| 2020 | 54.17 | +10.82% |
| 2019 | 48.88 | +42.63% |
| 2018 | 34.27 | -9.34% |
| 2017 | 37.80 | +23.65% |
| 2016 | 30.57 | +20.12% |
| 2015 | 25.45 | -12.81% |
| 2014 | 29.19 | -20.11% |
| 2013 | 36.54 | +37.37% |
| 2012 | 26.60 | +26.97% |
| 2011 | 20.95 | -31.76% |
| 2010 | 30.70 | +4.28% |
| 2009 | 29.44 | +42.02% |
| 2008 | 20.73 | -49.18% |
| 2007 | 40.79 | +8.54% |
| 2006 | 37.58 | +20.84% |
| 2005 | 31.10 | +17.36% |
| 2004 | 26.50 | -11.28% |
| 2003 | 29.87 | +59.39% |
| 2002 | 18.74 | -39.35% |
| 2001 | 30.90 | -14.76% |
| 2000 | 36.25 | +7.41% |
| 1999 | 33.75 | +99.45% |
| 1998 | 16.92 | +10.74% |
| 1997 | 15.28 | +52.81% |
| 1996 | 10.00 | +11.50% |
| 1995 | 8.97 | +22.13% |
| 1994 | 7.34 | +42.42% |
| 1993 | 5.16 | +91.86% |
| 1992 | 2.69 | -37.23% |
| 1991 | 4.28 | +42.71% |
| 1990 | 3.00 | -52.00% |
| 1989 | 6.25 | +45.98% |
| 1988 | 4.28 | +18.10% |
| 1987 | 3.63 | -27.95% |
| 1986 | 5.03 | -12.02% |
| 1985 | 5.72 | +45.24% |
| 1984 | 3.94 | +9.56% |
| 1983 | 3.59 | +38.55% |
| 1982 | 2.59 | +27.69% |
| 1981 | 2.03 | +16.07% |
| 1980* | 1.75 | -16.42% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
PHG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.44 | 24.62 | 23.90 | 24.24 | -0.25% | |
| 24.01 | 24.31 | 23.97 | 24.30 | +0.87% | |
| 24.27 | 24.35 | 24.04 | 24.09 | -0.25% | |
| 24.42 | 24.46 | 24.06 | 24.15 | +1.00% | |
| 23.74 | 23.97 | 23.62 | 23.91 | -0.04% | |
| 24.00 | 24.02 | 23.78 | 23.92 | +0.46% | |
| 24.17 | 24.19 | 23.70 | 23.81 | -2.54% | |
| 24.49 | 24.61 | 24.38 | 24.43 | -1.37% | |
| 24.74 | 24.77 | 24.51 | 24.77 | -1.35% | |
| 25.16 | 25.22 | 24.93 | 25.11 | +0.60% | |
| 24.68 | 25.00 | 24.65 | 24.96 | +1.67% | |
| 24.60 | 24.66 | 24.33 | 24.55 | +0.41% | |
| 24.74 | 24.84 | 24.44 | 24.45 | -2.08% | |
| 25.02 | 25.09 | 24.86 | 24.97 | +0.28% | |
| 24.86 | 24.97 | 24.71 | 24.90 | +0.89% | |
| 24.53 | 24.75 | 24.45 | 24.68 | 0.00% | |
| 24.71 | 24.79 | 24.58 | 24.68 | -0.20% | |
| 24.94 | 25.08 | 24.66 | 24.73 | -0.68% | |
| 24.88 | 24.94 | 24.73 | 24.90 | -0.72% | |
| 25.05 | 25.18 | 24.90 | 25.08 | +1.99% | |
| 24.79 | 24.83 | 24.49 | 24.59 | -0.04% | |
| 24.79 | 24.84 | 24.57 | 24.60 | -1.68% | |
| 25.15 | 25.24 | 25.01 | 25.02 | -1.07% | |
| 25.69 | 25.69 | 25.28 | 25.29 | -2.32% | |
| 25.91 | 26.02 | 25.86 | 25.89 | -0.61% | |
| 26.34 | 26.34 | 25.54 | 26.05 | -1.21% | |
| 26.42 | 26.83 | 26.37 | 26.37 | -0.83% | |
| 26.96 | 26.97 | 26.50 | 26.59 | +0.08% | |
| 26.72 | 26.76 | 26.54 | 26.57 | -0.56% | |
| 26.90 | 26.94 | 26.66 | 26.72 | -0.74% | |
| 26.72 | 27.08 | 26.61 | 26.92 | -0.26% | |
| 27.32 | 27.32 | 26.86 | 26.99 | -1.60% | |
| 27.33 | 27.46 | 27.23 | 27.43 | -0.33% | |
| 27.52 | 27.69 | 27.44 | 27.52 | +0.36% | |
| 27.31 | 27.62 | 27.16 | 27.42 | -0.29% | |
| 27.53 | 27.77 | 27.50 | 27.50 | -0.43% | |
| 27.25 | 27.66 | 27.23 | 27.62 | +1.92% | |
| 27.10 | 27.36 | 27.05 | 27.10 | +1.04% | |
| 27.16 | 27.26 | 26.76 | 26.82 | -1.72% | |
| 27.62 | 27.63 | 27.27 | 27.29 | -0.33% | |
| 27.30 | 27.39 | 27.05 | 27.38 | +2.16% | |
| 26.72 | 26.87 | 26.53 | 26.80 | -0.92% | |
| 27.23 | 27.39 | 27.03 | 27.05 | +0.41% | |
| 26.70 | 27.01 | 26.70 | 26.94 | +0.79% | |
| 26.66 | 26.86 | 26.48 | 26.73 | +1.52% | |
| 26.55 | 26.64 | 26.23 | 26.33 | -0.98% | |
| 26.47 | 26.60 | 26.33 | 26.59 | +0.45% | |
| 26.39 | 26.54 | 26.26 | 26.47 | +0.91% | |
| 26.43 | 26.78 | 26.03 | 26.23 | -0.27% | |
| 26.27 | 26.30 | 25.91 | 26.30 | -0.53% | |
| 26.66 | 26.69 | 26.27 | 26.44 | +1.30% | |
| 25.55 | 26.29 | 25.46 | 26.10 | +2.15% | |
| 23.94 | 25.61 | 23.85 | 25.55 | +2.12% | |
| 26.57 | 27.20 | 24.82 | 25.02 | -4.39% | |
| 26.25 | 26.41 | 26.13 | 26.17 | +0.54% | |
| 25.85 | 26.13 | 25.75 | 26.03 | -0.91% | |
| 26.87 | 26.87 | 26.27 | 26.27 | -1.17% | |
| 26.42 | 26.63 | 26.25 | 26.58 | -0.64% | |
| 27.02 | 27.04 | 26.73 | 26.75 | -0.74% | |
| 27.19 | 27.24 | 26.84 | 26.95 | -1.25% | |
| 26.92 | 27.34 | 26.89 | 27.29 | +1.00% | |
| 26.50 | 27.15 | 26.47 | 27.02 | +3.68% | |
| 26.72 | 26.76 | 25.99 | 26.06 | -4.68% | |
| 27.33 | 27.60 | 27.26 | 27.34 | -0.22% | |
| 27.48 | 27.57 | 27.31 | 27.40 | +0.51% | |
| 27.37 | 27.55 | 27.23 | 27.26 | -1.16% | |
| 27.78 | 27.78 | 27.39 | 27.58 | -2.30% | |
| 28.49 | 28.53 | 28.10 | 28.23 | +0.25% | |
| 28.00 | 28.26 | 27.72 | 28.16 | +1.51% | |
| 27.67 | 27.85 | 27.55 | 27.74 | +1.99% | |
| 27.20 | 27.45 | 27.10 | 27.20 | +0.04% | |
| 27.32 | 27.35 | 26.86 | 27.19 | -0.07% | |
| 27.21 | 27.26 | 27.11 | 27.21 | +0.41% | |
| 26.99 | 27.25 | 26.98 | 27.10 | -0.70% | |
| 27.16 | 27.59 | 27.16 | 27.29 | +2.10% | |
| 26.69 | 26.93 | 26.66 | 26.73 | +0.45% | |
| 26.61 | 26.84 | 26.55 | 26.61 | -1.37% | |
| 27.16 | 27.24 | 26.89 | 26.98 | +0.75% | |
| 26.32 | 27.09 | 26.25 | 26.78 | +2.06% | |
| 26.74 | 26.86 | 26.13 | 26.24 | -2.09% | |
| 26.85 | 26.96 | 26.73 | 26.80 | +0.41% | |
| 27.23 | 27.27 | 26.66 | 26.69 | +0.87% | |
| 26.27 | 26.47 | 26.01 | 26.46 | +1.34% | |
| 25.97 | 26.26 | 25.56 | 26.11 | +1.71% | |
| 26.11 | 26.12 | 25.65 | 25.67 | -3.13% | |
| 26.45 | 26.75 | 26.26 | 26.50 | +2.63% | |
| 25.83 | 25.99 | 25.70 | 25.82 | -1.11% | |
| 26.32 | 26.51 | 26.00 | 26.11 | +0.46% | |
| 25.74 | 26.04 | 25.71 | 25.99 | +2.52% | |
| 25.37 | 25.64 | 25.25 | 25.35 | -0.31% | |
| 25.61 | 25.80 | 25.42 | 25.43 | -2.49% | |
| 26.04 | 26.14 | 25.81 | 26.08 | -1.17% | |
| 26.57 | 26.85 | 26.36 | 26.39 | -0.23% | |
| 26.11 | 26.59 | 26.10 | 26.45 | -0.56% | |
| 26.90 | 26.94 | 26.42 | 26.60 | -1.26% | |
| 27.09 | 27.13 | 26.79 | 26.94 | -0.04% | |
| 27.14 | 27.22 | 26.91 | 26.95 | -0.74% | |
| 26.91 | 27.28 | 26.70 | 27.15 | +1.53% | |
| 26.44 | 26.82 | 26.21 | 26.74 | +2.65% | |
| 26.04 | 26.25 | 25.92 | 26.05 | 0.00% | |
| 25.79 | 26.26 | 25.79 | 26.05 | +3.25% | |
| 25.33 | 25.40 | 25.19 | 25.23 | -1.06% | |
| 25.61 | 25.77 | 25.50 | 25.50 | -0.51% | |
| 25.46 | 25.71 | 25.43 | 25.63 | -5.11% | |
| 26.66 | 27.06 | 26.62 | 27.01 | +1.05% | |
| 27.39 | 27.44 | 26.70 | 26.73 | -1.76% | |
| 27.38 | 27.45 | 27.13 | 27.21 | +0.18% | |
| 27.65 | 27.80 | 27.15 | 27.16 | -0.26% | |
| 27.02 | 27.39 | 26.85 | 27.23 | +2.95% | |
| 26.61 | 26.70 | 26.13 | 26.45 | +0.80% | |
| 26.54 | 26.71 | 26.16 | 26.24 | +0.31% | |
| 26.43 | 26.52 | 26.15 | 26.16 | -0.68% | |
| 26.12 | 26.41 | 25.98 | 26.34 | +2.97% | |
| 25.98 | 26.03 | 25.10 | 25.58 | -5.68% | |
| 27.17 | 27.24 | 26.92 | 27.12 | -1.53% | |
| 27.52 | 27.73 | 27.47 | 27.54 | +0.25% | |
| 27.38 | 27.54 | 27.28 | 27.47 | -0.58% | |
| 27.84 | 27.96 | 27.30 | 27.63 | -2.16% | |
| 28.41 | 28.48 | 28.10 | 28.24 | -0.84% | |
| 28.93 | 28.96 | 28.35 | 28.48 | -2.43% | |
| 29.28 | 29.44 | 29.12 | 29.19 | -1.72% | |
| 29.67 | 29.95 | 29.59 | 29.70 | +3.74% | |
| 29.31 | 29.32 | 28.62 | 28.63 | -1.58% | |
| 29.25 | 29.30 | 28.98 | 29.09 | 0.00% | |
| 28.93 | 29.22 | 28.91 | 29.09 | +1.89% | |
| 28.22 | 28.59 | 28.13 | 28.55 | +0.85% | |
| 28.68 | 28.69 | 28.25 | 28.31 | +0.64% | |
| 27.93 | 28.34 | 27.75 | 28.13 | +0.29% | |
| 28.19 | 28.34 | 27.90 | 28.05 | +3.85% | |
| 27.09 | 27.13 | 26.64 | 27.01 | -0.70% | |
| 26.88 | 27.23 | 26.86 | 27.20 | +0.33% | |
| 26.78 | 27.45 | 26.72 | 27.11 | -0.66% | |
| 27.50 | 27.62 | 27.22 | 27.29 | -0.40% | |
| 26.83 | 27.48 | 26.67 | 27.40 | +3.28% | |
| 26.96 | 26.97 | 26.43 | 26.53 | -0.93% | |
| 27.14 | 27.19 | 26.77 | 26.78 | -1.33% | |
| 27.21 | 27.66 | 27.12 | 27.14 | -1.09% | |
| 27.32 | 27.64 | 27.15 | 27.44 | +2.66% | |
| 26.64 | 26.98 | 26.61 | 26.73 | -0.30% | |
| 26.88 | 27.28 | 26.72 | 26.81 | +2.13% | |
| 26.77 | 26.78 | 26.07 | 26.25 | -2.27% | |
| 26.58 | 27.04 | 26.57 | 26.86 | -1.86% | |
| 27.95 | 27.95 | 27.37 | 27.37 | -3.29% | |
| 28.46 | 28.68 | 28.26 | 28.30 | +0.18% | |
| 28.11 | 28.40 | 28.01 | 28.25 | +1.66% | |
| 28.40 | 28.47 | 27.74 | 27.79 | -1.66% | |
| 28.63 | 28.76 | 28.16 | 28.26 | -1.91% | |
| 28.77 | 28.84 | 28.49 | 28.81 | -0.48% | |
| 29.64 | 29.65 | 28.91 | 28.95 | -1.60% | |
| 28.62 | 29.46 | 28.30 | 29.42 | +1.69% | |
| 29.01 | 29.16 | 28.80 | 28.93 | -2.46% | |
| 30.00 | 30.24 | 29.33 | 29.66 | -4.11% | |
| 30.70 | 30.99 | 30.53 | 30.93 | +1.94% | |
| 29.91 | 30.46 | 29.56 | 30.34 | -2.63% | |
| 31.11 | 31.21 | 30.72 | 31.16 | -2.62% | |
| 31.87 | 32.16 | 31.80 | 32.00 | -0.25% | |
| 31.75 | 32.11 | 31.62 | 32.08 | +1.87% | |
| 31.46 | 31.61 | 31.37 | 31.49 | -0.03% | |
| 31.50 | 31.65 | 31.35 | 31.50 | +0.90% | |
| 31.23 | 31.30 | 31.08 | 31.22 | -0.13% | |
| 30.77 | 31.26 | 30.77 | 31.26 | +0.97% | |
| 31.21 | 31.27 | 30.88 | 30.96 | -1.65% | |
| 31.11 | 31.56 | 31.11 | 31.48 | +0.83% | |
| 30.82 | 31.25 | 30.82 | 31.22 | -0.10% | |
| 31.26 | 31.31 | 30.91 | 31.25 | -0.51% | |
| 32.23 | 32.34 | 31.34 | 31.41 | -2.06% | |
| 31.83 | 32.08 | 30.96 | 32.07 | -2.55% | |
| 32.00 | 33.44 | 31.93 | 32.91 | +11.11% | |
| 29.37 | 29.67 | 29.14 | 29.62 | +0.54% | |
| 29.08 | 29.53 | 29.08 | 29.46 | +2.01% | |
| 28.54 | 29.26 | 28.49 | 28.88 | -2.04% | |
| 29.18 | 29.67 | 28.53 | 29.48 | +1.59% | |
| 29.00 | 29.23 | 28.77 | 29.02 | +0.42% | |
| 28.65 | 28.92 | 28.56 | 28.90 | +0.70% | |
| 28.81 | 28.88 | 28.55 | 28.70 | -1.88% | |
| 29.14 | 29.27 | 28.83 | 29.25 | +0.79% | |
| 29.30 | 29.36 | 28.90 | 29.02 | -1.69% | |
| 29.06 | 29.60 | 29.00 | 29.52 | +0.96% | |
| 29.35 | 29.52 | 29.22 | 29.24 | -0.54% | |
| 29.31 | 29.43 | 29.13 | 29.40 | -1.14% | |
| 29.54 | 29.82 | 29.51 | 29.74 | +1.81% | |
| 28.97 | 29.26 | 28.76 | 29.21 | +2.53% | |
| 28.58 | 28.72 | 28.39 | 28.49 | -3.68% | |
| 29.98 | 29.99 | 29.56 | 29.58 | -1.96% | |
| 30.16 | 30.30 | 30.03 | 30.17 | +0.23% | |
| 29.85 | 30.16 | 29.48 | 30.10 | +1.59% | |
| 29.88 | 29.93 | 29.51 | 29.63 | -0.57% | |
| 30.03 | 30.09 | 29.71 | 29.80 | +0.74% | |
| 29.94 | 30.03 | 29.48 | 29.58 | +0.51% | |
| 28.99 | 29.62 | 28.99 | 29.43 | +1.06% | |
| 28.93 | 29.15 | 28.90 | 29.12 | +1.46% | |
| 28.12 | 28.72 | 28.10 | 28.70 | +2.43% | |
| 27.57 | 28.11 | 27.54 | 28.02 | +3.51% | |
| 27.29 | 27.29 | 26.98 | 27.07 | -0.04% | |
| 27.24 | 27.28 | 27.08 | 27.08 | -1.13% | |
| 27.22 | 27.42 | 27.22 | 27.39 | +0.48% | |
| 27.22 | 27.36 | 27.16 | 27.26 | +0.55% | |
| 26.98 | 27.12 | 26.94 | 27.11 | +0.48% | |
| 26.83 | 27.01 | 26.83 | 26.98 | +0.37% | |
| 26.83 | 26.90 | 26.70 | 26.88 | +0.19% | |
| 26.67 | 27.05 | 26.63 | 26.83 | +0.64% | |
| 26.65 | 26.85 | 26.64 | 26.66 | +0.64% | |
| 26.57 | 26.72 | 26.49 | 26.49 | +1.38% | |
| 26.14 | 26.35 | 26.12 | 26.13 | -1.51% | |
| 26.56 | 26.58 | 26.34 | 26.53 | +0.26% | |
| 26.55 | 26.71 | 26.43 | 26.46 | -0.60% | |
| 26.78 | 26.84 | 26.56 | 26.62 | -1.44% | |
| 27.03 | 27.17 | 26.95 | 27.01 | +0.04% | |
| 26.73 | 27.05 | 26.71 | 27.00 | +0.71% | |
| 26.89 | 27.07 | 26.80 | 26.81 | -0.33% | |
| 27.36 | 27.39 | 26.83 | 26.90 | -0.55% | |
| 27.12 | 27.34 | 27.00 | 27.05 | +1.46% | |
| 26.43 | 26.67 | 26.30 | 26.66 | -4.92% | |
| 28.08 | 28.32 | 28.01 | 28.04 | -0.67% | |
| 28.17 | 28.27 | 28.07 | 28.23 | -0.32% | |
| 28.37 | 28.58 | 28.32 | 28.32 | +0.57% | |
| 28.01 | 28.21 | 27.95 | 28.16 | +0.32% | |
| 27.85 | 28.21 | 27.82 | 28.07 | +0.79% | |
| 27.57 | 27.88 | 27.57 | 27.85 | +1.75% | |
| 27.31 | 27.46 | 27.27 | 27.37 | +0.40% | |
| 26.73 | 27.43 | 26.64 | 27.26 | +2.06% | |
| 27.10 | 27.22 | 26.68 | 26.71 | -1.29% | |
| 27.31 | 27.34 | 26.91 | 27.06 | -1.56% | |
| 27.46 | 27.62 | 27.25 | 27.49 | -1.75% | |
| 28.16 | 28.30 | 27.93 | 27.98 | -2.41% | |
| 28.57 | 28.84 | 28.54 | 28.67 | -0.86% | |
| 29.13 | 29.31 | 28.91 | 28.92 | -1.57% | |
| 29.21 | 29.54 | 29.21 | 29.38 | +0.17% | |
| 28.67 | 29.37 | 28.64 | 29.33 | +3.82% | |
| 28.34 | 28.41 | 28.10 | 28.25 | +0.28% | |
| 28.03 | 28.21 | 27.90 | 28.17 | -0.25% | |
| 28.26 | 28.45 | 28.02 | 28.24 | +0.61% | |
| 28.24 | 28.45 | 27.86 | 28.07 | +0.18% | |
| 28.20 | 28.53 | 27.83 | 28.02 | +2.98% | |
| 27.11 | 27.58 | 27.04 | 27.21 | -0.40% | |
| 27.27 | 27.51 | 27.17 | 27.32 | +0.18% | |
| 27.17 | 27.46 | 27.17 | 27.27 | -1.20% | |
| 27.75 | 27.88 | 27.48 | 27.60 | +1.10% | |
| 29.00 | 29.02 | 26.13 | 27.30 | -5.50% | |
| 29.16 | 29.29 | 28.73 | 28.89 | +0.21% | |
| 28.93 | 29.02 | 28.83 | 28.83 | -0.62% | |
| 28.67 | 29.06 | 28.64 | 29.01 | +1.54% | |
| 28.69 | 28.93 | 28.47 | 28.57 | +0.63% | |
| 28.37 | 28.59 | 28.31 | 28.39 | -0.28% | |
| 28.39 | 28.62 | 28.39 | 28.47 | -0.18% | |
| 28.21 | 28.56 | 28.19 | 28.52 | +0.67% | |
| 28.13 | 28.42 | 28.07 | 28.33 | +1.87% | |
| 27.58 | 27.84 | 27.55 | 27.81 | +2.43% | |
| 26.97 | 27.25 | 26.89 | 27.15 | -1.27% | |
| 27.51 | 27.63 | 27.44 | 27.50 | +0.62% | |
| 28.16 | 28.22 | 27.32 | 27.33 | -2.50% | |
| 28.20 | 28.22 | 27.96 | 28.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PHG chart for longer ranges.