Koninklijke Philips N.V. (PHG) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -10.8%
- 3M
- -8.2%
- YTD
- -9.3%
- 1Y
- -10.4%
- 3Y
- +7.4%
- 5Y
- -10.2%
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
- -2.8%
PHG Stock Price Trajectory (1980–2026)
As of September 25, 2026, Koninklijke Philips N.V. (PHG) trades at $24.55, representing a -10.4% return over the past year. The stock has delivered a -32.5% total return over five years (-10.2% 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 -56.7%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers SYK (-27.3% 1Y), BSX (-54.4% 1Y), and EW (+14.8% 1Y), PHG has underperformed the peer group average. Compare PHG vs SYK →
PHG Historical Price Data · from 1980
Rows 1–50 of 11,778| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 24.60 | 24.70 | 24.33 | 24.55 | 1.14M | +0.41% |
| 2026-09-23 | 24.74 | 24.84 | 24.43 | 24.45 | 748K | -2.08% |
| 2026-09-22 | 25.02 | 25.09 | 24.84 | 24.97 | 568K | +0.28% |
| 2026-09-21 | 24.77 | 24.97 | 24.72 | 24.90 | 634K | +0.89% |
| 2026-09-18 | 24.52 | 24.75 | 24.45 | 24.68 | 736K | 0.00% |
| 2026-09-17 | 24.68 | 24.78 | 24.57 | 24.68 | 1.06M | -0.20% |
| 2026-09-16 | 24.93 | 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 | 24.82 | 24.82 | 24.48 | 24.59 | 765K | -0.04% |
| 2026-09-10 | 24.79 | 24.84 | 24.57 | 24.60 | 817K | -1.68% |
| 2026-09-09 | 25.15 | 25.23 | 25.02 | 25.02 | 874K | -1.07% |
| 2026-09-08 | 25.68 | 25.68 | 25.27 | 25.29 | 677K | -2.32% |
| 2026-09-04 | 25.94 | 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 | 792K | -0.83% |
| 2026-09-01 | 26.95 | 26.97 | 26.50 | 26.59 | 733K | +0.08% |
| 2026-08-31 | 26.75 | 26.75 | 26.53 | 26.57 | 631K | -0.56% |
| 2026-08-28 | 26.90 | 26.95 | 26.66 | 26.72 | 532K | -0.74% |
| 2026-08-27 | 26.72 | 27.08 | 26.61 | 26.92 | 549K | -0.26% |
| 2026-08-26 | 27.32 | 27.32 | 26.86 | 26.99 | 752K | -1.60% |
| 2026-08-25 | 27.33 | 27.45 | 27.23 | 27.43 | 469K | -0.33% |
| 2026-08-24 | 27.52 | 27.69 | 27.44 | 27.52 | 567K | +0.36% |
| 2026-08-21 | 27.31 | 27.62 | 27.16 | 27.42 | 754K | -0.29% |
| 2026-08-20 | 27.53 | 27.77 | 27.50 | 27.50 | 587K | -0.43% |
| 2026-08-19 | 27.25 | 27.66 | 27.23 | 27.62 | 827K | +1.92% |
| 2026-08-18 | 27.10 | 27.36 | 27.05 | 27.10 | 703K | +1.04% |
| 2026-08-17 | 27.16 | 27.26 | 26.76 | 26.82 | 866K | -1.72% |
| 2026-08-14 | 27.62 | 27.63 | 27.27 | 27.29 | 471K | -0.33% |
| 2026-08-13 | 27.30 | 27.39 | 27.05 | 27.38 | 837K | +2.16% |
| 2026-08-12 | 26.72 | 26.87 | 26.53 | 26.80 | 701K | -0.92% |
| 2026-08-11 | 27.23 | 27.39 | 27.03 | 27.05 | 1.15M | +0.41% |
| 2026-08-10 | 26.70 | 27.01 | 26.70 | 26.94 | 1.00M | +0.79% |
| 2026-08-07 | 26.66 | 26.86 | 26.48 | 26.73 | 729K | +1.52% |
| 2026-08-06 | 26.55 | 26.64 | 26.23 | 26.33 | 891K | -0.98% |
| 2026-08-05 | 26.47 | 26.60 | 26.33 | 26.59 | 952K | +0.45% |
| 2026-08-04 | 26.39 | 26.54 | 26.26 | 26.47 | 972K | +0.91% |
| 2026-08-03 | 26.43 | 26.78 | 26.03 | 26.23 | 1.08M | -0.27% |
| 2026-07-31 | 26.27 | 26.30 | 25.91 | 26.30 | 1.31M | -0.53% |
| 2026-07-30 | 26.66 | 26.69 | 26.27 | 26.44 | 1.65M | +1.30% |
| 2026-07-29 | 25.55 | 26.29 | 25.46 | 26.10 | 1.69M | +2.15% |
| 2026-07-28 | 23.94 | 25.61 | 23.85 | 25.55 | 3.14M | +2.12% |
| 2026-07-27 | 26.57 | 27.20 | 24.82 | 25.02 | 6.32M | -4.39% |
| 2026-07-24 | 26.25 | 26.41 | 26.13 | 26.17 | 828K | +0.54% |
| 2026-07-23 | 25.85 | 26.13 | 25.75 | 26.03 | 924K | -0.91% |
| 2026-07-22 | 26.87 | 26.87 | 26.27 | 26.27 | 855K | -1.17% |
| 2026-07-21 | 26.42 | 26.63 | 26.25 | 26.58 | 735K | -0.64% |
| 2026-07-20 | 27.02 | 27.04 | 26.73 | 26.75 | 734K | -0.74% |
| 2026-07-17 | 27.19 | 27.24 | 26.84 | 26.95 | 692K | -1.25% |
| 2026-07-16 | 26.92 | 27.34 | 26.89 | 27.29 | 890K | +1.00% |
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 declined -10.4% over the past year, below its 5-year annualized CAGR of -10.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -10.4% places the stock further from 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.