Koninklijke Philips NV (PHG) stock
PHGNYSEX-Ray Apparatus & Tubes & Related Irradiation ApparatusFiscal year ends December 31Also trades as RYLPF
$27.12+0.09 (+0.33%)
Close on Oct 29, 2026Market cap $26.11BP/E 26.0Yield –
Price history
Koninklijke Philips share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$27.12
+0.33% on the day
52-week range
$23.62 – $33.44
-18.9% from the high
Change over 52 weeks
-1.7%
From $27.60 on Oct 29, 2025
Average volume
1.05M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $27.01 | $27.23 | $26.90 | $27.12 | +0.33% | 812,188 |
| Oct 28, 2026 | $26.84 | $27.22 | $26.80 | $27.03 | +2.35% | 1,116,588 |
| Oct 27, 2026 | $26.46 | $26.66 | $26.38 | $26.41 | -0.60% | 1,424,445 |
| Oct 26, 2026 | $26.73 | $26.94 | $26.49 | $26.57 | -1.19% | 2,041,908 |
| Oct 23, 2026 | $26.89 | $26.98 | $26.64 | $26.89 | -0.11% | 1,342,691 |
| Oct 22, 2026 | $26.36 | $26.92 | $26.33 | $26.92 | +2.63% | 1,192,049 |
| Oct 21, 2026 | $26.08 | $26.38 | $26.02 | $26.23 | +0.88% | 939,030 |
| Oct 20, 2026 | $25.83 | $26.03 | $25.80 | $26.00 | +1.96% | 800,258 |
| Oct 19, 2026 | $25.48 | $25.68 | $25.42 | $25.50 | -0.93% | 1,114,617 |
| Oct 16, 2026 | $25.83 | $26.05 | $25.72 | $25.74 | +0.98% | 1,338,655 |
| Oct 15, 2026 | $25.30 | $25.60 | $25.20 | $25.49 | +1.96% | 1,225,512 |
| Oct 14, 2026 | $24.93 | $25.03 | $24.70 | $25.00 | +0.44% | 1,105,840 |
| Oct 13, 2026 | $24.82 | $24.92 | $24.57 | $24.89 | +0.61% | 982,766 |
| Oct 12, 2026 | $24.33 | $24.76 | $24.26 | $24.74 | +2.06% | 1,213,034 |
| Oct 9, 2026 | $24.44 | $24.62 | $23.89 | $24.24 | -0.25% | 3,330,716 |
| Oct 8, 2026 | $24.01 | $24.31 | $23.97 | $24.30 | +0.87% | 1,635,174 |
| Oct 7, 2026 | $24.27 | $24.36 | $24.04 | $24.09 | -0.25% | 1,443,388 |
| Oct 6, 2026 | $24.42 | $24.46 | $24.06 | $24.15 | +1.00% | 1,386,582 |
| Oct 5, 2026 | $23.74 | $23.97 | $23.62 | $23.91 | -0.04% | 1,161,546 |
| Oct 2, 2026 | $24.00 | $24.02 | $23.78 | $23.92 | +0.46% | 836,268 |
| Oct 1, 2026 | $24.17 | $24.19 | $23.70 | $23.81 | -2.54% | 1,335,974 |
| Sep 30, 2026 | $24.49 | $24.61 | $24.38 | $24.43 | -1.37% | 1,185,716 |
| Sep 29, 2026 | $24.74 | $24.77 | $24.51 | $24.77 | -1.35% | 816,248 |
| Sep 28, 2026 | $25.16 | $25.22 | $24.93 | $25.11 | +0.60% | 835,635 |
| Sep 25, 2026 | $24.68 | $25.00 | $24.65 | $24.96 | +1.67% | 707,823 |
| Sep 24, 2026 | $24.60 | $24.66 | $24.33 | $24.55 | +0.41% | 1,137,750 |
| Sep 23, 2026 | $24.74 | $24.84 | $24.44 | $24.45 | -2.08% | 747,827 |
| Sep 22, 2026 | $25.02 | $25.09 | $24.86 | $24.97 | +0.28% | 568,412 |
| Sep 21, 2026 | $24.86 | $24.97 | $24.71 | $24.90 | +0.89% | 634,305 |
| Sep 18, 2026 | $24.53 | $24.75 | $24.45 | $24.68 | 0.00% | 735,693 |
| Sep 17, 2026 | $24.71 | $24.79 | $24.58 | $24.68 | -0.20% | 1,057,418 |
| Sep 16, 2026 | $24.94 | $25.08 | $24.66 | $24.73 | -0.68% | 580,054 |
| Sep 15, 2026 | $24.88 | $24.94 | $24.73 | $24.90 | -0.72% | 814,950 |
| Sep 14, 2026 | $25.05 | $25.18 | $24.90 | $25.08 | +1.99% | 867,563 |
| Sep 11, 2026 | $24.79 | $24.83 | $24.49 | $24.59 | -0.04% | 765,406 |
| Sep 10, 2026 | $24.79 | $24.84 | $24.57 | $24.60 | -1.68% | 817,235 |
| Sep 9, 2026 | $25.15 | $25.24 | $25.01 | $25.02 | -1.07% | 874,204 |
| Sep 8, 2026 | $25.69 | $25.69 | $25.28 | $25.29 | -2.32% | 677,221 |
| Sep 4, 2026 | $25.91 | $26.02 | $25.86 | $25.89 | -0.61% | 455,477 |
| Sep 3, 2026 | $26.34 | $26.34 | $25.54 | $26.05 | -1.21% | 951,904 |
| Sep 2, 2026 | $26.42 | $26.83 | $26.37 | $26.37 | -0.83% | 792,804 |
| Sep 1, 2026 | $26.96 | $26.97 | $26.50 | $26.59 | +0.08% | 732,603 |
| Aug 31, 2026 | $26.72 | $26.76 | $26.54 | $26.57 | -0.56% | 631,427 |
| Aug 28, 2026 | $26.90 | $26.94 | $26.66 | $26.72 | -0.74% | 531,710 |
| Aug 27, 2026 | $26.72 | $27.08 | $26.61 | $26.92 | -0.26% | 548,561 |
| Aug 26, 2026 | $27.32 | $27.32 | $26.86 | $26.99 | -1.60% | 751,847 |
| Aug 25, 2026 | $27.33 | $27.46 | $27.23 | $27.43 | -0.33% | 469,023 |
| Aug 24, 2026 | $27.52 | $27.69 | $27.44 | $27.52 | +0.36% | 566,569 |
| Aug 21, 2026 | $27.31 | $27.62 | $27.16 | $27.42 | -0.29% | 753,894 |
| Aug 20, 2026 | $27.53 | $27.77 | $27.50 | $27.50 | -0.43% | 586,713 |
| Aug 19, 2026 | $27.25 | $27.66 | $27.23 | $27.62 | +1.92% | 827,447 |
| Aug 18, 2026 | $27.10 | $27.36 | $27.05 | $27.10 | +1.04% | 702,684 |
| Aug 17, 2026 | $27.16 | $27.26 | $26.76 | $26.82 | -1.72% | 866,223 |
| Aug 14, 2026 | $27.62 | $27.63 | $27.27 | $27.29 | -0.33% | 470,951 |
| Aug 13, 2026 | $27.30 | $27.39 | $27.05 | $27.38 | +2.16% | 836,518 |
| Aug 12, 2026 | $26.72 | $26.87 | $26.53 | $26.80 | -0.92% | 700,702 |
| Aug 11, 2026 | $27.23 | $27.39 | $27.03 | $27.05 | +0.41% | 1,145,954 |
| Aug 10, 2026 | $26.70 | $27.01 | $26.70 | $26.94 | +0.79% | 1,002,887 |
| Aug 7, 2026 | $26.66 | $26.86 | $26.48 | $26.73 | +1.52% | 729,424 |
| Aug 6, 2026 | $26.55 | $26.64 | $26.23 | $26.33 | -0.98% | 891,082 |
| Aug 5, 2026 | $26.47 | $26.60 | $26.33 | $26.59 | +0.45% | 952,253 |
| Aug 4, 2026 | $26.39 | $26.54 | $26.26 | $26.47 | +0.91% | 972,282 |
| Aug 3, 2026 | $26.43 | $26.78 | $26.03 | $26.23 | -0.27% | 1,078,298 |
| Jul 31, 2026 | $26.27 | $26.30 | $25.91 | $26.30 | -0.53% | 1,306,821 |
| Jul 30, 2026 | $26.66 | $26.69 | $26.27 | $26.44 | +1.30% | 1,653,219 |
| Jul 29, 2026 | $25.55 | $26.29 | $25.46 | $26.10 | +2.15% | 1,694,115 |
| Jul 28, 2026 | $23.94 | $25.61 | $23.85 | $25.55 | +2.12% | 3,136,000 |
| Jul 27, 2026 | $26.57 | $27.20 | $24.82 | $25.02 | -4.39% | 6,323,356 |
| Jul 24, 2026 | $26.25 | $26.41 | $26.13 | $26.17 | +0.54% | 827,710 |
| Jul 23, 2026 | $25.85 | $26.13 | $25.75 | $26.03 | -0.91% | 923,921 |
| Jul 22, 2026 | $26.87 | $26.87 | $26.27 | $26.27 | -1.17% | 854,638 |
| Jul 21, 2026 | $26.42 | $26.63 | $26.25 | $26.58 | -0.64% | 734,555 |
| Jul 20, 2026 | $27.02 | $27.04 | $26.73 | $26.75 | -0.74% | 734,361 |
| Jul 17, 2026 | $27.19 | $27.24 | $26.84 | $26.95 | -1.25% | 691,550 |
| Jul 16, 2026 | $26.92 | $27.34 | $26.89 | $27.29 | +1.00% | 889,805 |
| Jul 15, 2026 | $26.50 | $27.15 | $26.47 | $27.02 | +3.68% | 1,150,412 |
| Jul 14, 2026 | $26.72 | $26.76 | $25.99 | $26.06 | -4.68% | 1,459,069 |
| Jul 13, 2026 | $27.33 | $27.60 | $27.26 | $27.34 | -0.22% | 655,677 |
| Jul 10, 2026 | $27.48 | $27.57 | $27.31 | $27.40 | +0.51% | 641,618 |
| Jul 9, 2026 | $27.37 | $27.55 | $27.23 | $27.26 | -1.16% | 1,068,033 |
| Jul 8, 2026 | $27.78 | $27.78 | $27.39 | $27.58 | -2.30% | 753,976 |
| Jul 7, 2026 | $28.49 | $28.53 | $28.10 | $28.23 | +0.25% | 839,904 |
| Jul 6, 2026 | $28.00 | $28.26 | $27.72 | $28.16 | +1.51% | 1,030,944 |
| Jul 2, 2026 | $27.67 | $27.85 | $27.55 | $27.74 | +1.99% | 931,156 |
| Jul 1, 2026 | $27.20 | $27.45 | $27.10 | $27.20 | +0.04% | 707,800 |
| Jun 30, 2026 | $27.32 | $27.35 | $26.86 | $27.19 | -0.07% | 1,091,810 |
| Jun 29, 2026 | $27.21 | $27.26 | $27.11 | $27.21 | +0.41% | 828,886 |
| Jun 26, 2026 | $26.99 | $27.25 | $26.98 | $27.10 | -0.70% | 908,924 |
| Jun 25, 2026 | $27.16 | $27.59 | $27.16 | $27.29 | +2.10% | 848,386 |
| Jun 24, 2026 | $26.69 | $26.93 | $26.66 | $26.73 | +0.45% | 1,190,392 |
| Jun 23, 2026 | $26.61 | $26.84 | $26.55 | $26.61 | -1.37% | 748,187 |
| Jun 22, 2026 | $27.16 | $27.24 | $26.89 | $26.98 | +0.75% | 1,200,944 |
| Jun 18, 2026 | $26.32 | $27.09 | $26.25 | $26.78 | +2.06% | 1,496,673 |
| Jun 17, 2026 | $26.74 | $26.86 | $26.13 | $26.24 | -2.09% | 1,579,200 |
| Jun 16, 2026 | $26.85 | $26.96 | $26.73 | $26.80 | +0.41% | 582,798 |
| Jun 15, 2026 | $27.23 | $27.27 | $26.66 | $26.69 | +0.87% | 992,861 |
| Jun 12, 2026 | $26.27 | $26.47 | $26.01 | $26.46 | +1.34% | 1,032,777 |
| Jun 11, 2026 | $25.97 | $26.26 | $25.56 | $26.11 | +1.71% | 1,211,215 |
| Jun 10, 2026 | $26.11 | $26.12 | $25.65 | $25.67 | -3.13% | 1,083,688 |
| Jun 9, 2026 | $26.45 | $26.75 | $26.26 | $26.50 | +2.63% | 1,637,372 |
| Jun 8, 2026 | $25.83 | $25.99 | $25.70 | $25.82 | -1.11% | 933,594 |
| Jun 5, 2026 | $26.32 | $26.51 | $26.00 | $26.11 | +0.46% | 1,197,530 |
| Jun 4, 2026 | $25.74 | $26.04 | $25.71 | $25.99 | +2.52% | 961,163 |
| Jun 3, 2026 | $25.37 | $25.64 | $25.25 | $25.35 | -0.31% | 919,491 |
| Jun 2, 2026 | $25.61 | $25.80 | $25.42 | $25.43 | -2.49% | 3,045,907 |
| Jun 1, 2026 | $26.04 | $26.14 | $25.81 | $26.08 | -1.17% | 958,572 |
| May 29, 2026 | $26.57 | $26.85 | $26.36 | $26.39 | -0.23% | 969,996 |
| May 28, 2026 | $26.11 | $26.59 | $26.10 | $26.45 | -0.56% | 1,187,118 |
| May 27, 2026 | $26.90 | $26.94 | $26.42 | $26.60 | -1.26% | 1,019,503 |
| May 26, 2026 | $27.09 | $27.13 | $26.79 | $26.94 | -0.04% | 1,103,181 |
| May 22, 2026 | $27.14 | $27.22 | $26.91 | $26.95 | -0.74% | 1,001,817 |
| May 21, 2026 | $26.91 | $27.28 | $26.70 | $27.15 | +1.53% | 1,101,813 |
| May 20, 2026 | $26.44 | $26.82 | $26.21 | $26.74 | +2.65% | 1,502,591 |
| May 19, 2026 | $26.04 | $26.25 | $25.92 | $26.05 | 0.00% | 952,159 |
| May 18, 2026 | $25.79 | $26.26 | $25.79 | $26.05 | +3.25% | 1,218,070 |
| May 15, 2026 | $25.33 | $25.40 | $25.19 | $25.23 | -1.06% | 1,219,970 |
| May 14, 2026 | $25.61 | $25.77 | $25.50 | $25.50 | -0.51% | 908,737 |
| May 13, 2026 | $25.46 | $25.71 | $25.43 | $25.63 | -5.11% | 1,820,186 |
| May 12, 2026 | $26.66 | $27.06 | $26.62 | $27.01 | +1.05% | 1,132,318 |
| May 11, 2026 | $27.39 | $27.44 | $26.70 | $26.73 | -1.76% | 1,488,684 |
| May 8, 2026 | $27.38 | $27.45 | $27.13 | $27.21 | +0.18% | 907,835 |
| May 7, 2026 | $27.65 | $27.80 | $27.15 | $27.16 | -0.26% | 1,309,131 |
| May 6, 2026 | $27.02 | $27.39 | $26.85 | $27.23 | +2.95% | 3,327,742 |
| May 5, 2026 | $26.61 | $26.70 | $26.13 | $26.45 | +0.80% | 1,421,524 |
| May 4, 2026 | $26.54 | $26.71 | $26.16 | $26.24 | +0.31% | 1,285,021 |
| May 1, 2026 | $26.43 | $26.52 | $26.15 | $26.16 | -0.68% | 742,269 |
| Apr 30, 2026 | $26.12 | $26.41 | $25.98 | $26.34 | +2.97% | 1,154,866 |
| Apr 29, 2026 | $25.98 | $26.03 | $25.10 | $25.58 | -5.68% | 3,270,353 |
| Apr 28, 2026 | $27.17 | $27.24 | $26.92 | $27.12 | -1.53% | 878,479 |
| Apr 27, 2026 | $27.52 | $27.73 | $27.47 | $27.54 | +0.25% | 946,168 |
| Apr 24, 2026 | $27.38 | $27.54 | $27.28 | $27.47 | -0.58% | 802,864 |
| Apr 23, 2026 | $27.84 | $27.96 | $27.30 | $27.63 | -2.16% | 1,120,103 |
| Apr 22, 2026 | $28.41 | $28.48 | $28.10 | $28.24 | -0.84% | 914,878 |
| Apr 21, 2026 | $28.93 | $28.96 | $28.35 | $28.48 | -2.43% | 1,120,572 |
| Apr 20, 2026 | $29.28 | $29.44 | $29.12 | $29.19 | -1.72% | 715,516 |
| Apr 17, 2026 | $29.67 | $29.95 | $29.59 | $29.70 | +3.74% | 1,012,642 |
| Apr 16, 2026 | $29.31 | $29.32 | $28.62 | $28.63 | -1.58% | 1,577,728 |
| Apr 15, 2026 | $29.25 | $29.30 | $28.98 | $29.09 | 0.00% | 517,087 |
| Apr 14, 2026 | $28.93 | $29.22 | $28.91 | $29.09 | +1.89% | 605,312 |
| Apr 13, 2026 | $28.22 | $28.59 | $28.13 | $28.55 | +0.85% | 942,381 |
| Apr 10, 2026 | $28.68 | $28.69 | $28.25 | $28.31 | +0.64% | 849,026 |
| Apr 9, 2026 | $27.93 | $28.34 | $27.75 | $28.13 | +0.29% | 1,101,078 |
| Apr 8, 2026 | $28.19 | $28.34 | $27.90 | $28.05 | +3.85% | 740,281 |
| Apr 7, 2026 | $27.09 | $27.13 | $26.64 | $27.01 | -0.70% | 1,261,685 |
| Apr 6, 2026 | $26.88 | $27.23 | $26.86 | $27.20 | +0.33% | 743,606 |
| Apr 2, 2026 | $26.78 | $27.45 | $26.72 | $27.11 | -0.66% | 996,298 |
| Apr 1, 2026 | $27.50 | $27.62 | $27.22 | $27.29 | -0.40% | 863,037 |
| Mar 31, 2026 | $26.83 | $27.48 | $26.67 | $27.40 | +3.28% | 1,158,403 |
| Mar 30, 2026 | $26.96 | $26.97 | $26.43 | $26.53 | -0.93% | 1,036,642 |
| Mar 27, 2026 | $27.14 | $27.19 | $26.77 | $26.78 | -1.33% | 936,494 |
| Mar 26, 2026 | $27.21 | $27.66 | $27.12 | $27.14 | -1.09% | 1,089,609 |
| Mar 25, 2026 | $27.32 | $27.64 | $27.15 | $27.44 | +2.66% | 1,208,971 |
| Mar 24, 2026 | $26.64 | $26.98 | $26.61 | $26.73 | -0.30% | 1,415,376 |
| Mar 23, 2026 | $26.88 | $27.28 | $26.72 | $26.81 | +2.13% | 1,478,444 |
| Mar 20, 2026 | $26.77 | $26.78 | $26.07 | $26.25 | -2.27% | 1,110,471 |
| Mar 19, 2026 | $26.58 | $27.04 | $26.57 | $26.86 | -1.86% | 1,232,435 |
| Mar 18, 2026 | $27.95 | $27.95 | $27.37 | $27.37 | -3.29% | 957,198 |
| Mar 17, 2026 | $28.46 | $28.68 | $28.26 | $28.30 | +0.18% | 687,652 |
| Mar 16, 2026 | $28.11 | $28.40 | $28.01 | $28.25 | +1.66% | 759,888 |
| Mar 13, 2026 | $28.40 | $28.47 | $27.74 | $27.79 | -1.66% | 708,861 |
| Mar 12, 2026 | $28.63 | $28.76 | $28.16 | $28.26 | -1.91% | 822,606 |
| Mar 11, 2026 | $28.77 | $28.84 | $28.49 | $28.81 | -0.48% | 625,721 |
| Mar 10, 2026 | $29.64 | $29.65 | $28.91 | $28.95 | -1.60% | 1,025,180 |
| Mar 9, 2026 | $28.62 | $29.46 | $28.30 | $29.42 | +1.69% | 1,183,322 |
| Mar 6, 2026 | $29.01 | $29.16 | $28.80 | $28.93 | -2.46% | 1,136,910 |
| Mar 5, 2026 | $30.00 | $30.24 | $29.33 | $29.66 | -4.11% | 947,341 |
| Mar 4, 2026 | $30.70 | $30.99 | $30.53 | $30.93 | +1.94% | 816,461 |
| Mar 3, 2026 | $29.91 | $30.46 | $29.56 | $30.34 | -2.63% | 954,811 |
| Mar 2, 2026 | $31.11 | $31.21 | $30.72 | $31.16 | -2.62% | 968,002 |
| Feb 27, 2026 | $31.87 | $32.16 | $31.80 | $32.00 | -0.25% | 464,002 |
| Feb 26, 2026 | $31.75 | $32.11 | $31.62 | $32.08 | +1.87% | 705,698 |
| Feb 25, 2026 | $31.46 | $31.61 | $31.37 | $31.49 | -0.03% | 583,268 |
| Feb 24, 2026 | $31.50 | $31.65 | $31.35 | $31.50 | +0.90% | 748,240 |
| Feb 23, 2026 | $31.23 | $31.30 | $31.08 | $31.22 | -0.13% | 909,019 |
| Feb 20, 2026 | $30.77 | $31.26 | $30.77 | $31.26 | +0.97% | 927,760 |
| Feb 19, 2026 | $31.21 | $31.27 | $30.88 | $30.96 | -1.65% | 808,510 |
| Feb 18, 2026 | $31.11 | $31.56 | $31.11 | $31.48 | +0.83% | 1,335,919 |
| Feb 17, 2026 | $30.82 | $31.25 | $30.82 | $31.22 | -0.10% | 1,255,623 |
| Feb 13, 2026 | $31.26 | $31.31 | $30.91 | $31.25 | -0.51% | 1,089,340 |
| Feb 12, 2026 | $32.23 | $32.34 | $31.34 | $31.41 | -2.06% | 1,233,264 |
| Feb 11, 2026 | $31.83 | $32.08 | $30.96 | $32.07 | -2.55% | 1,621,704 |
| Feb 10, 2026 | $32.00 | $33.44 | $31.93 | $32.91 | +11.11% | 5,401,026 |
| Feb 9, 2026 | $29.37 | $29.67 | $29.14 | $29.62 | +0.54% | 1,884,576 |
| Feb 6, 2026 | $29.08 | $29.53 | $29.08 | $29.46 | +2.01% | 968,409 |
| Feb 5, 2026 | $28.54 | $29.26 | $28.49 | $28.88 | -2.04% | 1,780,878 |
| Feb 4, 2026 | $29.18 | $29.67 | $28.53 | $29.48 | +1.59% | 2,461,648 |
| Feb 3, 2026 | $29.00 | $29.23 | $28.77 | $29.02 | +0.42% | 495,849 |
| Feb 2, 2026 | $28.65 | $28.92 | $28.56 | $28.90 | +0.70% | 560,000 |
| Jan 30, 2026 | $28.81 | $28.88 | $28.55 | $28.70 | -1.88% | 626,417 |
| Jan 29, 2026 | $29.14 | $29.27 | $28.83 | $29.25 | +0.79% | 609,474 |
| Jan 28, 2026 | $29.30 | $29.36 | $28.90 | $29.02 | -1.69% | 760,297 |
| Jan 27, 2026 | $29.06 | $29.60 | $29.00 | $29.52 | +0.96% | 904,833 |
| Jan 26, 2026 | $29.35 | $29.52 | $29.22 | $29.24 | -0.54% | 744,775 |
| Jan 23, 2026 | $29.31 | $29.43 | $29.13 | $29.40 | -1.14% | 655,488 |
| Jan 22, 2026 | $29.54 | $29.82 | $29.51 | $29.74 | +1.81% | 603,153 |
| Jan 21, 2026 | $28.97 | $29.26 | $28.76 | $29.21 | +2.53% | 713,844 |
| Jan 20, 2026 | $28.58 | $28.72 | $28.39 | $28.49 | -3.68% | 677,879 |
| Jan 16, 2026 | $29.98 | $29.99 | $29.56 | $29.58 | -1.96% | 706,576 |
| Jan 15, 2026 | $30.16 | $30.30 | $30.03 | $30.17 | +0.23% | 388,803 |
| Jan 14, 2026 | $29.85 | $30.16 | $29.48 | $30.10 | +1.59% | 874,276 |
| Jan 13, 2026 | $29.88 | $29.93 | $29.51 | $29.63 | -0.57% | 674,252 |
| Jan 12, 2026 | $30.03 | $30.09 | $29.71 | $29.80 | +0.74% | 647,269 |
| Jan 9, 2026 | $29.94 | $30.03 | $29.48 | $29.58 | +0.51% | 813,656 |
| Jan 8, 2026 | $28.99 | $29.62 | $28.99 | $29.43 | +1.06% | 835,573 |
| Jan 7, 2026 | $28.93 | $29.15 | $28.90 | $29.12 | +1.46% | 592,694 |
| Jan 6, 2026 | $28.12 | $28.72 | $28.10 | $28.70 | +2.43% | 694,269 |
| Jan 5, 2026 | $27.57 | $28.11 | $27.54 | $28.02 | +3.51% | 613,829 |
| Jan 2, 2026 | $27.29 | $27.29 | $26.98 | $27.07 | -0.04% | 563,350 |
| Dec 31, 2025 | $27.24 | $27.28 | $27.08 | $27.08 | -1.13% | 261,813 |
| Dec 30, 2025 | $27.22 | $27.42 | $27.22 | $27.39 | +0.48% | 596,152 |
| Dec 29, 2025 | $27.22 | $27.36 | $27.16 | $27.26 | +0.55% | 500,558 |
| Dec 26, 2025 | $26.98 | $27.12 | $26.94 | $27.11 | +0.48% | 386,392 |
| Dec 24, 2025 | $26.83 | $27.01 | $26.83 | $26.98 | +0.37% | 189,209 |
| Dec 23, 2025 | $26.83 | $26.90 | $26.70 | $26.88 | +0.19% | 324,066 |
| Dec 22, 2025 | $26.67 | $27.05 | $26.63 | $26.83 | +0.64% | 498,700 |
| Dec 19, 2025 | $26.65 | $26.85 | $26.64 | $26.66 | +0.64% | 489,794 |
| Dec 18, 2025 | $26.57 | $26.72 | $26.49 | $26.49 | +1.38% | 563,444 |
| Dec 17, 2025 | $26.14 | $26.35 | $26.12 | $26.13 | -1.51% | 562,944 |
| Dec 16, 2025 | $26.56 | $26.58 | $26.34 | $26.53 | +0.26% | 626,941 |
| Dec 15, 2025 | $26.55 | $26.71 | $26.43 | $26.46 | -0.60% | 606,563 |
| Dec 12, 2025 | $26.78 | $26.84 | $26.56 | $26.62 | -1.44% | 659,229 |
| Dec 11, 2025 | $27.03 | $27.17 | $26.95 | $27.01 | +0.04% | 1,302,492 |
| Dec 10, 2025 | $26.73 | $27.05 | $26.71 | $27.00 | +0.71% | 563,539 |
| Dec 9, 2025 | $26.89 | $27.07 | $26.80 | $26.81 | -0.33% | 670,969 |
| Dec 8, 2025 | $27.36 | $27.39 | $26.83 | $26.90 | -0.55% | 819,268 |
| Dec 5, 2025 | $27.12 | $27.34 | $27.00 | $27.05 | +1.46% | 709,402 |
| Dec 4, 2025 | $26.43 | $26.67 | $26.30 | $26.66 | -4.92% | 1,401,408 |
| Dec 3, 2025 | $28.08 | $28.32 | $28.01 | $28.04 | -0.67% | 450,684 |
| Dec 2, 2025 | $28.17 | $28.27 | $28.07 | $28.23 | -0.32% | 376,067 |
| Dec 1, 2025 | $28.37 | $28.58 | $28.32 | $28.32 | +0.57% | 619,483 |
| Nov 28, 2025 | $28.01 | $28.21 | $27.95 | $28.16 | +0.32% | 234,765 |
| Nov 26, 2025 | $27.85 | $28.21 | $27.82 | $28.07 | +0.79% | 576,639 |
| Nov 25, 2025 | $27.57 | $27.88 | $27.57 | $27.85 | +1.75% | 552,348 |
| Nov 24, 2025 | $27.31 | $27.46 | $27.27 | $27.37 | +0.40% | 587,625 |
| Nov 21, 2025 | $26.73 | $27.43 | $26.64 | $27.26 | +2.06% | 909,395 |
| Nov 20, 2025 | $27.10 | $27.22 | $26.68 | $26.71 | -1.29% | 789,942 |
| Nov 19, 2025 | $27.31 | $27.34 | $26.91 | $27.06 | -1.56% | 420,021 |
| Nov 18, 2025 | $27.46 | $27.62 | $27.25 | $27.49 | -1.75% | 627,591 |
| Nov 17, 2025 | $28.16 | $28.30 | $27.93 | $27.98 | -2.41% | 594,261 |
| Nov 14, 2025 | $28.57 | $28.84 | $28.54 | $28.67 | -0.86% | 585,907 |
| Nov 13, 2025 | $29.13 | $29.31 | $28.91 | $28.92 | -1.57% | 724,922 |
| Nov 12, 2025 | $29.21 | $29.54 | $29.21 | $29.38 | +0.17% | 630,557 |
| Nov 11, 2025 | $28.67 | $29.37 | $28.64 | $29.33 | +3.82% | 868,612 |
| Nov 10, 2025 | $28.34 | $28.41 | $28.10 | $28.25 | +0.28% | 664,794 |
| Nov 7, 2025 | $28.03 | $28.21 | $27.90 | $28.17 | -0.25% | 696,257 |
| Nov 6, 2025 | $28.26 | $28.45 | $28.02 | $28.24 | +0.61% | 1,163,706 |
| Nov 5, 2025 | $28.24 | $28.45 | $27.86 | $28.07 | +0.18% | 1,050,704 |
| Nov 4, 2025 | $28.20 | $28.53 | $27.83 | $28.02 | +2.98% | 2,545,466 |
| Nov 3, 2025 | $27.11 | $27.58 | $27.04 | $27.21 | -0.40% | 1,371,739 |
| Oct 31, 2025 | $27.27 | $27.51 | $27.17 | $27.32 | +0.18% | 859,040 |
| Oct 30, 2025 | $27.17 | $27.46 | $27.17 | $27.27 | -1.20% | 992,322 |
| Oct 29, 2025 | $27.75 | $27.88 | $27.48 | $27.60 | +1.10% | 1,071,044 |
| Oct 28, 2025 | $29.00 | $29.02 | $26.13 | $27.30 | -5.50% | 5,111,145 |
| Oct 27, 2025 | $29.16 | $29.29 | $28.73 | $28.89 | +0.21% | 696,752 |
| Oct 24, 2025 | $28.93 | $29.02 | $28.83 | $28.83 | -0.62% | 474,986 |
| Oct 23, 2025 | $28.67 | $29.06 | $28.64 | $29.01 | +1.54% | 839,133 |
| Oct 22, 2025 | $28.69 | $28.93 | $28.47 | $28.57 | +0.63% | 501,512 |
| Oct 21, 2025 | $28.37 | $28.59 | $28.31 | $28.39 | -0.28% | 515,049 |
| Oct 20, 2025 | $28.39 | $28.62 | $28.39 | $28.47 | -0.18% | 354,496 |
| Oct 17, 2025 | $28.21 | $28.56 | $28.19 | $28.52 | – | 414,075 |
Seasonality
PHG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | -1.0% | -0.7% | 6.0% | -0.1% | 0.3% | 3.0% | -0.5% | -1.5% | -5.0% | 2.4% | 0.9% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 6.0% | 11.5% | -14.4% | -3.9% | 4.1% | 3.0% | -3.3% | 1.0% | -8.1% | 11.0% | ||
| 2025 | 8.9% | -5.6% | -2.4% | -0.2% | -5.5% | 4.1% | 9.3% | 5.3% | -1.2% | 0.2% | 3.1% | -3.8% |
| 2024 | -9.4% | -5.1% | -0.2% | 32.8% | 2.2% | -7.1% | 11.8% | 7.1% | 8.5% | -19.9% | 4.0% | -7.0% |
| 2023 | 14.2% | -4.6% | 12.4% | 15.1% | -10.6% | 14.9% | -4.5% | 7.8% | -10.7% | -4.9% | 7.7% | 14.3% |
| 2022 | -9.7% | 2.4% | -10.4% | -15.6% | 4.7% | -17.0% | -3.7% | -20.1% | -7.2% | -17.8% | 18.9% | -0.3% |
| 2021 | 0.2% | 0.2% | 4.8% | -0.7% | 1.5% | -12.0% | -7.4% | 0.2% | -3.7% | 6.3% | -25.5% | 4.7% |
| 2020 | -6.2% | -6.3% | -6.4% | 9.3% | 3.5% | 3.0% | 10.5% | -8.2% | -0.7% | -1.4% | 10.8% | 5.1% |
| 2019 | 12.3% | 0.7% | 2.9% | 5.2% | -5.7% | 10.0% | 7.4% | 0.6% | -2.0% | -4.8% | 5.9% | 5.0% |
| 2018 | 7.8% | -6.6% | 0.7% | 10.2% | -0.3% | 2.7% | 3.7% | 1.8% | 2.0% | -18.2% | 1.9% | -7.5% |
| 2017 | -3.9% | 3.1% | 6.0% | 7.2% | 5.1% | 1.4% | 6.6% | -0.5% | 8.4% | -1.0% | -5.0% | -2.4% |