Koninklijke Philips N.V. (PHG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
PHG Historical Performance
Short-Term Returns
PHG Stock Price Trajectory (2011–2026)
As of May 6, 2026, Koninklijke Philips N.V. (PHG) trades at $27.23, representing a +13.0% return over the past year. The stock has delivered a -41.9% total return over five years (-12.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $56.67 on April 23, 2021. From this peak, PHG has corrected -51.9%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SYK (-22.6% 1Y), BSX (-46.2% 1Y), and EW (+11.1% 1Y), PHG has outperformed the peer group average. Compare PHG vs SYK →
PHG Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 27.02 | 27.39 | 26.85 | 27.23 | 3.31M | +2.95% |
| 2026-05-05 | 26.61 | 26.70 | 26.13 | 26.45 | 492K | +0.80% |
| 2026-05-04 | 26.54 | 26.70 | 26.16 | 26.24 | 743K | +0.31% |
| 2026-05-01 | 26.43 | 26.52 | 26.15 | 26.16 | 700K | -0.68% |
| 2026-04-30 | 26.12 | 26.40 | 25.98 | 26.34 | 1.08M | +2.97% |
| 2026-04-29 | 26.02 | 26.03 | 25.10 | 25.58 | 3.27M | -5.68% |
| 2026-04-28 | 27.17 | 27.24 | 26.91 | 27.12 | 876K | -1.53% |
| 2026-04-27 | 27.52 | 27.73 | 27.47 | 27.54 | 904K | +0.25% |
| 2026-04-24 | 27.38 | 27.54 | 27.27 | 27.47 | 798K | -0.58% |
| 2026-04-23 | 27.84 | 27.95 | 27.30 | 27.63 | 1.11M | -2.16% |
| 2026-04-22 | 28.43 | 28.48 | 28.09 | 28.24 | 907K | -0.84% |
| 2026-04-21 | 28.93 | 28.96 | 28.34 | 28.48 | 1.11M | -2.43% |
| 2026-04-20 | 29.28 | 29.43 | 29.12 | 29.19 | 703K | -1.72% |
| 2026-04-17 | 29.67 | 29.95 | 29.59 | 29.70 | 999K | +3.74% |
| 2026-04-16 | 29.31 | 29.32 | 28.63 | 28.63 | 1.11M | -1.58% |
| 2026-04-15 | 29.26 | 29.30 | 28.98 | 29.09 | 507K | 0.00% |
| 2026-04-14 | 28.95 | 29.22 | 28.91 | 29.09 | 596K | +1.89% |
| 2026-04-13 | 28.23 | 28.59 | 28.13 | 28.55 | 896K | +0.85% |
| 2026-04-10 | 28.68 | 28.69 | 28.25 | 28.31 | 844K | +0.64% |
| 2026-04-09 | 27.93 | 28.34 | 27.75 | 28.13 | 1.10M | +0.29% |
| 2026-04-08 | 28.20 | 28.34 | 27.89 | 28.05 | 736K | +3.85% |
| 2026-04-07 | 27.09 | 27.13 | 26.64 | 27.01 | 1.26M | -0.70% |
| 2026-04-06 | 26.88 | 27.23 | 26.86 | 27.20 | 730K | +0.33% |
| 2026-04-02 | 26.84 | 27.45 | 26.72 | 27.11 | 959K | -0.66% |
| 2026-04-01 | 27.50 | 27.63 | 27.22 | 27.29 | 848K | -0.40% |
| 2026-03-31 | 26.83 | 27.48 | 26.66 | 27.40 | 1.15M | +3.28% |
| 2026-03-30 | 26.96 | 26.97 | 26.43 | 26.53 | 1.02M | -0.93% |
| 2026-03-27 | 27.14 | 27.19 | 26.77 | 26.78 | 933K | -1.33% |
| 2026-03-26 | 27.21 | 27.66 | 27.12 | 27.14 | 1.07M | -1.09% |
| 2026-03-25 | 27.32 | 27.64 | 27.15 | 27.44 | 1.20M | +2.66% |
Full PHG Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See PHG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PHG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PHG vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonPHG — Frequently Asked Questions
Quick answers to the most common questions about buying PHG stock.
How has PHG stock performed recently?
PHG returned +13.0% over the past year, beating its 5-year annualized CAGR of -12.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is PHG's all-time high price?
Koninklijke Philips N.V. reached $56.67 on 2021-04-23. The 52-week high is $33.44. Current 1-year return of +13.0% places the stock closer to historical peaks.
Where can I download PHG historical price data?
This page provides PHG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.