Koninklijke Philips N.V. (PHG) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +25.7%
- 3M
- +15.3%
- YTD
- +12.1%
- 1Y
- +7.5%
- 3Y
- +16.0%
- 5Y
- -7.4%
Loading 10-year price history...
PHG Historical Performance
PHG Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -41.2%
- 2003 annual price return
- +53.7%
- 2004 annual price return
- -11.3%
- 2005 annual price return
- +17.9%
- 2006 annual price return
- +16.1%
- 2007 annual price return
- +13.6%
- 2008 annual price return
- -53.1%
- 2009 annual price return
- +42.0%
- 2010 annual price return
- -0.4%
- 2011 annual price return
- -33.2%
- 2012 annual price return
- +23.6%
- 2013 annual price return
- +35.9%
- 2014 annual price return
- -20.9%
- 2015 annual price return
- -12.8%
- 2016 annual price return
- +22.2%
- 2017 annual price return
- +25.3%
- 2018 annual price return
- -7.0%
- 2019 annual price return
- +40.6%
- 2020 annual price return
- +11.7%
- 2021 annual price return
- -33.8%
- 2022 annual price return
- -57.3%
- 2023 annual price return
- +44.2%
- 2024 annual price return
- +12.8%
- 2025 annual price return
- +8.4%
- 2026 annual price return
- -10.5%
PHG Stock Price Trajectory (1980–2026)
As of November 8, 2026, Koninklijke Philips N.V. (PHG) trades at $30.35, representing a +7.5% return over the past year. The stock has delivered a -23.3% total return over five years (-7.4% 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 -46.4%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers SYK (-7.9% 1Y), BSX (-56.8% 1Y), and EW (+23.9% 1Y), PHG has underperformed the peer group average. Compare PHG vs SYK →
PHG Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 29.84 | 30.50 | 29.79 | 30.35 | 1.79M | -0.52% |
| 2026-11-05 | 31.01 | 31.14 | 30.38 | 30.51 | 3.19M | -1.77% |
| 2026-11-04 | 29.84 | 31.12 | 29.84 | 31.06 | 3.02M | +9.14% |
| 2026-11-03 | 29.01 | 29.13 | 28.45 | 28.46 | 2.09M | +3.15% |
| 2026-11-02 | 27.18 | 27.59 | 27.14 | 27.59 | 2.14M | +2.49% |
| 2026-10-30 | 27.39 | 27.39 | 26.87 | 26.92 | 1.27M | -0.74% |
| 2026-10-29 | 27.01 | 27.23 | 26.90 | 27.12 | 812K | +0.33% |
| 2026-10-28 | 26.84 | 27.22 | 26.80 | 27.03 | 1.12M | +2.35% |
| 2026-10-27 | 26.46 | 26.66 | 26.38 | 26.41 | 1.42M | -0.60% |
| 2026-10-26 | 26.73 | 26.95 | 26.49 | 26.57 | 2.04M | -1.19% |
| 2026-10-23 | 26.89 | 26.98 | 26.64 | 26.89 | 1.34M | -0.11% |
| 2026-10-22 | 26.36 | 26.93 | 26.33 | 26.92 | 1.19M | +2.63% |
| 2026-10-21 | 26.08 | 26.38 | 26.03 | 26.23 | 939K | +0.88% |
| 2026-10-20 | 25.83 | 26.04 | 25.80 | 26.00 | 800K | +1.96% |
| 2026-10-19 | 25.48 | 25.68 | 25.42 | 25.50 | 1.11M | -0.93% |
| 2026-10-16 | 25.83 | 26.05 | 25.72 | 25.74 | 1.34M | +0.98% |
| 2026-10-15 | 25.30 | 25.60 | 25.20 | 25.49 | 1.23M | +1.96% |
| 2026-10-14 | 24.93 | 25.03 | 24.70 | 25.00 | 1.11M | +0.44% |
| 2026-10-13 | 24.82 | 24.92 | 24.57 | 24.89 | 983K | +0.61% |
| 2026-10-12 | 24.33 | 24.76 | 24.26 | 24.74 | 1.21M | +2.06% |
| 2026-10-09 | 24.44 | 24.62 | 23.89 | 24.24 | 3.33M | -0.25% |
| 2026-10-08 | 24.01 | 24.31 | 23.97 | 24.30 | 1.64M | +0.87% |
| 2026-10-07 | 24.27 | 24.36 | 24.04 | 24.09 | 1.44M | -0.25% |
| 2026-10-06 | 24.42 | 24.46 | 24.06 | 24.15 | 1.39M | +1.00% |
| 2026-10-05 | 23.74 | 23.97 | 23.62 | 23.91 | 1.16M | -0.04% |
| 2026-10-02 | 24.00 | 24.02 | 23.78 | 23.92 | 836K | +0.46% |
| 2026-10-01 | 24.17 | 24.19 | 23.70 | 23.81 | 1.34M | -2.54% |
| 2026-09-30 | 24.49 | 24.61 | 24.38 | 24.43 | 1.19M | -1.37% |
| 2026-09-29 | 24.74 | 24.77 | 24.51 | 24.77 | 816K | -1.35% |
| 2026-09-28 | 25.16 | 25.22 | 24.93 | 25.11 | 836K | +0.60% |
| 2026-09-25 | 24.68 | 25.00 | 24.65 | 24.96 | 708K | +1.67% |
| 2026-09-24 | 24.60 | 24.66 | 24.33 | 24.55 | 1.14M | +0.41% |
| 2026-09-23 | 24.74 | 24.84 | 24.44 | 24.45 | 748K | -2.08% |
| 2026-09-22 | 25.02 | 25.09 | 24.86 | 24.97 | 568K | +0.28% |
| 2026-09-21 | 24.86 | 24.97 | 24.71 | 24.90 | 634K | +0.89% |
| 2026-09-18 | 24.53 | 24.75 | 24.45 | 24.68 | 736K | 0.00% |
| 2026-09-17 | 24.71 | 24.79 | 24.58 | 24.68 | 1.06M | -0.20% |
| 2026-09-16 | 24.94 | 25.08 | 24.66 | 24.73 | 580K | -0.68% |
| 2026-09-15 | 24.88 | 24.94 | 24.73 | 24.90 | 815K | -0.72% |
| 2026-09-14 | 25.05 | 25.18 | 24.90 | 25.08 | 868K | +1.99% |
| 2026-09-11 | 24.79 | 24.83 | 24.49 | 24.59 | 765K | -0.04% |
| 2026-09-10 | 24.79 | 24.84 | 24.57 | 24.60 | 817K | -1.68% |
| 2026-09-09 | 25.15 | 25.24 | 25.01 | 25.02 | 874K | -1.07% |
| 2026-09-08 | 25.69 | 25.69 | 25.28 | 25.29 | 677K | -2.32% |
| 2026-09-04 | 25.91 | 26.02 | 25.86 | 25.89 | 455K | -0.61% |
| 2026-09-03 | 26.34 | 26.34 | 25.54 | 26.05 | 952K | -1.21% |
| 2026-09-02 | 26.42 | 26.83 | 26.37 | 26.37 | 793K | -0.83% |
| 2026-09-01 | 26.96 | 26.97 | 26.50 | 26.59 | 733K | +0.08% |
| 2026-08-31 | 26.72 | 26.76 | 26.54 | 26.57 | 631K | -0.56% |
| 2026-08-28 | 26.90 | 26.94 | 26.66 | 26.72 | 532K | -0.74% |
PHG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PHG — Frequently Asked Questions
Quick answers to the most common questions about buying PHG stock.
How has PHG stock performed recently?
PHG returned +7.5% over the past year, beating its 5-year annualized CAGR of -7.4%. The stock trades above 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 +7.5% 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 1980-2026, downloadable in CSV format.