Koninklijke Philips N.V.
PHGNYSEHealthcare● Active
$26.11
+$0.12(+0.46%)
Market Cap$25.4B
P/E Ratio—
52W High$33.44
52W Low$21.95
Koninklijke Philips N.V.（PHG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
phg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$52.82
Jun 10, 2021
-50.6% from here
5-Year Low5Y
$11.75
Nov 3, 2022
+122.2% from low
IPO Priceadj.
$2.16
Mar 17, 1980
+1.1K% since IPO
1 Year Ago
$23.48
Jun 9, 2025
+11.2% in 1Y
5 Years Ago
$51.91
Jun 8, 2021
-49.7% in 5Y
10 Years Ago
$24.38
Jun 8, 2016
+7.1% in 10Y
Historical Price Data · PHG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $26.32 | $26.51 | $26.00 | $26.11 | $26.11 | 1.2M | -0.80% |
| Jun 4, 2026 | $25.74 | $26.04 | $25.71 | $25.99 | $25.99 | 961K | +0.97% |
| Jun 3, 2026 | $25.37 | $25.64 | $25.25 | $25.35 | $25.35 | 920K | -0.08% |
| Jun 2, 2026 | $25.61 | $25.80 | $25.42 | $25.43 | $25.43 | 3.0M | -0.70% |
| Jun 1, 2026 | $26.04 | $26.14 | $25.81 | $26.08 | $26.08 | 959K | +0.15% |
| May 29, 2026 | $26.57 | $26.85 | $26.36 | $26.39 | $26.39 | 970K | -0.68% |
| May 28, 2026 | $26.11 | $26.59 | $26.10 | $26.45 | $26.45 | 1.2M | +1.30% |
| May 27, 2026 | $26.90 | $26.94 | $26.42 | $26.60 | $26.60 | 1.0M | -1.12% |
| May 26, 2026 | $27.09 | $27.13 | $26.79 | $26.94 | $26.94 | 1.1M | -0.55% |
| May 22, 2026 | $27.14 | $27.22 | $26.91 | $26.95 | $26.95 | 1.0M | -0.70% |
| May 21, 2026 | $26.91 | $27.28 | $26.70 | $27.15 | $27.15 | 1.1M | +0.89% |
| May 20, 2026 | $26.44 | $26.82 | $26.21 | $26.74 | $26.74 | 1.5M | +1.13% |
| May 19, 2026 | $26.04 | $26.25 | $25.92 | $26.05 | $26.05 | 952K | +0.04% |
| May 18, 2026 | $25.79 | $26.26 | $25.79 | $26.05 | $26.05 | 1.2M | +1.01% |
| May 15, 2026 | $25.33 | $25.40 | $25.19 | $25.23 | $25.23 | 1.2M | -0.39% |
| May 14, 2026 | $25.61 | $25.77 | $25.50 | $25.50 | $25.50 | 909K | -0.43% |
| May 13, 2026 | $25.46 | $25.71 | $25.43 | $25.63 | $25.63 | 1.8M | +0.67% |
| May 12, 2026 | $26.66 | $27.06 | $26.62 | $27.01 | $27.01 | 1.1M | +1.31% |
| May 11, 2026 | $27.39 | $27.44 | $26.70 | $26.73 | $26.73 | 1.5M | -2.41% |
| May 8, 2026 | $27.38 | $27.45 | $27.13 | $27.21 | $27.21 | 908K | -0.62% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PHG
Jan 1 → Dec 31 · 6 years2026-4.3%$27.29 → $26.11
-4.3%
2025+6.8%$25.35 → $27.08
+6.8%
2024+12.8%$22.44 → $25.32
+12.8%
2023+45.3%$15.53 → $22.56
+45.3%
2022-56.7%$34.64 → $14.99
-56.7%
2021-34.8%$52.32 → $34.11
-34.8%
Best Year2023 · +45.3%
Worst Year2022 · -56.7%
Positive Years3 / 6
Avg Annual Return-5.2%
6Y Total Return-50.1%
6Y CAGR~-10.9% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in PHG?
If you invested $1,000 in PHG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,071
Total Return+7.1%
CAGR~+0.7% / yr
Profit+$71
Based on Jun 8, 2016 · $24.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Koninklijke Philips N.V.（PHG）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $26.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PHG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PHG 历史股价FMP 日线复权 OHLCV