Koninklijke Philips N.V. (PHG) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +2.8%
- 3M
- -2.2%
- YTD
- -1.1%
- 1Y
- +21.4%
- 3Y
- +10.8%
- 5Y
- -10.8%
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
- +18.2%
PHG Stock Price Trajectory (1980–2026)
As of June 21, 2026, Koninklijke Philips N.V. (PHG) trades at $26.78, representing a +21.4% return over the past year. The stock has delivered a -35.3% total return over five years (-10.8% 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 -52.7%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SYK (-17.5% 1Y), BSX (-55.3% 1Y), and EW (+18.1% 1Y), PHG has outperformed the peer group average. Compare PHG vs SYK →
PHG Historical Price Data · from 1980
Rows 1–50 of 11,712| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 26.32 | 27.09 | 26.25 | 26.78 | 1.45M | +2.06% |
| 2026-06-17 | 26.74 | 26.86 | 26.13 | 26.24 | 1.54M | -2.09% |
| 2026-06-16 | 26.86 | 26.96 | 26.73 | 26.80 | 576K | +0.41% |
| 2026-06-15 | 27.23 | 27.27 | 26.66 | 26.69 | 985K | +0.87% |
| 2026-06-12 | 26.27 | 26.46 | 26.01 | 26.46 | 991K | +1.34% |
| 2026-06-11 | 25.97 | 26.25 | 25.56 | 26.11 | 1.15M | +1.71% |
| 2026-06-10 | 26.08 | 26.12 | 25.64 | 25.67 | 1.02M | -3.13% |
| 2026-06-09 | 26.45 | 26.75 | 26.26 | 26.50 | 1.63M | +2.63% |
| 2026-06-08 | 25.83 | 25.99 | 25.70 | 25.82 | 915K | -1.11% |
| 2026-06-05 | 26.32 | 26.52 | 26.00 | 26.11 | 1.17M | +0.46% |
| 2026-06-04 | 25.74 | 26.04 | 25.71 | 25.99 | 958K | +2.52% |
| 2026-06-03 | 25.37 | 25.64 | 25.25 | 25.35 | 911K | -0.31% |
| 2026-06-02 | 25.61 | 25.80 | 25.41 | 25.43 | 2.48M | -2.49% |
| 2026-06-01 | 26.04 | 26.14 | 25.81 | 26.08 | 954K | -1.17% |
| 2026-05-29 | 26.57 | 26.84 | 26.36 | 26.39 | 900K | -0.23% |
| 2026-05-28 | 26.11 | 26.59 | 26.10 | 26.45 | 1.18M | -0.56% |
| 2026-05-27 | 26.90 | 26.94 | 26.41 | 26.60 | 1.01M | -1.26% |
| 2026-05-26 | 27.09 | 27.13 | 26.79 | 26.94 | 1.10M | -0.04% |
| 2026-05-22 | 27.14 | 27.22 | 26.91 | 26.95 | 48K | -0.74% |
| 2026-05-21 | 26.91 | 27.27 | 26.70 | 27.15 | 1.09M | +1.53% |
| 2026-05-20 | 26.44 | 26.82 | 26.20 | 26.74 | 1.50M | +2.65% |
| 2026-05-19 | 26.04 | 26.25 | 25.92 | 26.05 | 895K | 0.00% |
| 2026-05-18 | 25.79 | 26.26 | 25.79 | 26.05 | 1.21M | +3.25% |
| 2026-05-15 | 25.33 | 25.40 | 25.19 | 25.23 | 1.21M | -1.06% |
| 2026-05-14 | 25.61 | 25.78 | 25.50 | 25.50 | 907K | -0.51% |
| 2026-05-13 | 25.46 | 25.71 | 25.43 | 25.63 | 1.55M | -5.11% |
| 2026-05-12 | 26.71 | 27.05 | 26.62 | 27.01 | 1.13M | +1.05% |
| 2026-05-11 | 27.34 | 27.44 | 26.70 | 26.73 | 1.48M | -1.76% |
| 2026-05-08 | 27.38 | 27.45 | 27.13 | 27.21 | 858K | +0.18% |
| 2026-05-07 | 27.64 | 27.80 | 27.16 | 27.16 | 1.25M | -0.26% |
| 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% |
Full Stock Analysis
Deep dive into PHG consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +21.4% over the past year, beating its 5-year annualized CAGR of -10.8%. 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 +21.4% 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.