Daily trading records

Koninklijke Philips N.V. NY Registry Shares Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Koninklijke Philips N.V. NY Registry Shares.

The verified trading-day record runs from June 15, 2026 through September 9, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Koninklijke Philips N.V. NY Registry Shares email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Koninklijke Philips N.V. NY Registry Shares's price trend and period performance.

The chart connects verified session closes from June 12, 2026 through September 9, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-5.90%

From the September 1, 2026 close of $26.59 to $25.02 on September 9, 2026.

20-session performance

-7.50%

From the August 11, 2026 close of $27.05 to $25.02 on September 9, 2026.

60-session performance

-5.44%

From the June 12, 2026 close of $26.46 to $25.02 on September 9, 2026.

Koninklijke Philips N.V. NY Registry Shares Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$25.15$25.235$25.01$25.02874,204-$0.27 (-1.07%)
$25.69$25.69$25.275$25.29677,217-$0.60 (-2.32%)
$25.91$26.02$25.86$25.89455,477-$0.16 (-0.61%)
$26.34$26.34$25.54$26.05951,904-$0.32 (-1.21%)
$26.42$26.83$26.37$26.37792,804-$0.22 (-0.83%)
$26.96$26.97$26.50$26.59732,603+$0.02 (+0.08%)
$26.72$26.76$26.54$26.57631,427-$0.15 (-0.56%)
$26.90$26.94$26.66$26.72531,710-$0.20 (-0.74%)
$26.72$27.08$26.61$26.92548,561-$0.07 (-0.26%)
$27.32$27.32$26.86$26.99751,847-$0.44 (-1.60%)
$27.33$27.455$27.23$27.43469,023-$0.09 (-0.33%)
$27.52$27.69$27.44$27.52566,569+$0.10 (+0.36%)
$27.31$27.62$27.16$27.42753,894-$0.08 (-0.29%)
$27.53$27.765$27.50$27.50586,713-$0.12 (-0.43%)
$27.25$27.655$27.23$27.62827,447+$0.52 (+1.92%)
$27.10$27.355$27.045$27.10702,684+$0.28 (+1.04%)
$27.16$27.26$26.76$26.82866,223-$0.47 (-1.72%)
$27.62$27.632$27.27$27.29470,951-$0.09 (-0.33%)
$27.295$27.39$27.05$27.38836,518+$0.58 (+2.16%)
$26.72$26.87$26.53$26.80700,702-$0.25 (-0.92%)
$27.23$27.39$27.03$27.051,145,954+$0.11 (+0.41%)
$26.70$27.005$26.70$26.941,002,887+$0.21 (+0.79%)
$26.66$26.86$26.48$26.73729,424+$0.40 (+1.52%)
$26.55$26.64$26.2323$26.33891,082-$0.26 (-0.98%)
$26.47$26.60$26.33$26.59952,253+$0.12 (+0.45%)
$26.39$26.535$26.26$26.47972,282+$0.24 (+0.91%)
$26.43$26.775$26.025$26.231,078,298-$0.07 (-0.27%)
$26.27$26.30$25.905$26.301,306,821-$0.14 (-0.53%)
$26.66$26.685$26.27$26.441,653,219+$0.34 (+1.30%)
$25.55$26.285$25.46$26.101,694,115+$0.55 (+2.15%)
$23.94$25.61$23.85$25.553,136,000+$0.53 (+2.12%)
$26.57$27.20$24.82$25.026,323,356-$1.15 (-4.39%)
$26.25$26.405$26.13$26.17827,710+$0.14 (+0.54%)
$25.85$26.13$25.75$26.03923,921-$0.24 (-0.91%)
$26.87$26.87$26.265$26.27854,638-$0.31 (-1.17%)
$26.42$26.63$26.246$26.58734,555-$0.17 (-0.64%)
$27.02$27.0399$26.73$26.75734,361-$0.20 (-0.74%)
$27.19$27.24$26.84$26.95691,550-$0.34 (-1.25%)
$26.92$27.34$26.89$27.29889,805+$0.27 (+1.00%)
$26.50$27.145$26.47$27.021,150,412+$0.96 (+3.68%)
$26.72$26.755$25.985$26.061,459,069-$1.28 (-4.68%)
$27.33$27.60$27.26$27.34655,677-$0.06 (-0.22%)
$27.48$27.57$27.31$27.40641,618+$0.14 (+0.51%)
$27.37$27.55$27.23$27.261,068,033-$0.32 (-1.16%)
$27.78$27.78$27.385$27.58753,976-$0.65 (-2.30%)
$28.49$28.53$28.10$28.23839,904+$0.07 (+0.25%)
$28.00$28.26$27.715$28.161,030,944+$0.42 (+1.51%)
$27.67$27.85$27.545$27.74931,156+$0.54 (+1.99%)
$27.20$27.45$27.10$27.20707,800+$0.01 (+0.04%)
$27.32$27.35$26.86$27.191,091,810-$0.02 (-0.07%)
$27.21$27.255$27.11$27.21828,886+$0.11 (+0.41%)
$26.99$27.245$26.98$27.10908,924-$0.19 (-0.70%)
$27.16$27.585$27.16$27.29848,386+$0.56 (+2.10%)
$26.69$26.93$26.66$26.731,190,392+$0.12 (+0.45%)
$26.61$26.835$26.55$26.61748,187-$0.37 (-1.37%)
$27.16$27.24$26.885$26.981,200,944+$0.20 (+0.75%)
$26.32$27.09$26.25$26.781,496,673+$0.54 (+2.06%)
$26.74$26.86$26.13$26.241,579,200-$0.56 (-2.09%)
$26.85$26.96$26.73$26.80582,798+$0.11 (+0.41%)
$27.23$27.265$26.66$26.69992,861+$0.23 (+0.87%)

Verified data

Trading days shown
60
Coverage start
June 15, 2026
Coverage end
September 9, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Koninklijke Philips N.V. NY Registry Shares company profile.Review Koninklijke Philips N.V. NY Registry Shares valuation and profitability metrics.Review Koninklijke Philips N.V. NY Registry Shares analyst price targets.

Read the frequently asked questions.

What is Koninklijke Philips N.V. NY Registry Shares's latest verified closing price?

Koninklijke Philips N.V. NY Registry Shares closed at $25.02 on September 9, 2026.

What period does Koninklijke Philips N.V. NY Registry Shares's price history cover?

The page shows 60 verified sessions from June 15, 2026 through September 9, 2026.

What data is included in Koninklijke Philips N.V. NY Registry Shares's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Koninklijke Philips N.V. NY Registry Shares's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Koninklijke Philips N.V. NY Registry Shares's daily prices?

Daily aggregate prices are provided by Polygon.