American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

KONINKLIJKE PHILIPS N.V.

PHG Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

PHG historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of PHG by members of U.S. Congress

Politician Type Traded
Earl Blumenauer House / D Purchase $1,001 - $15,000 Feb 12, 2024
Earl Blumenauer House / D Purchase $1,001 - $15,000 Jul 27, 2022
Katherine M. Clark House / D Sale $1,001 - $15,000 Sep 16, 2021
Michael T. McCaul House / R Purchase $1,001 - $15,000 Aug 19, 2021
Michael T. McCaul House / R Purchase $1,001 - $15,000 Aug 19, 2021
Michael T. McCaul House / R Purchase $1,001 - $15,000 Jun 17, 2021
Michael T. McCaul House / R Purchase $15,001 - $50,000 Jun 17, 2021
Michael T. McCaul House / R Purchase $1,001 - $15,000 Dec 22, 2020
Michael T. McCaul House / R Purchase $15,001 - $50,000 Dec 22, 2020
Michael T. McCaul House / R Sale $1,001 - $15,000 Dec 14, 2020
Michael T. McCaul House / R Sale $1,001 - $15,000 Dec 14, 2020
Katherine M. Clark House / D Purchase $1,001 - $15,000 Nov 05, 2020
Katherine M. Clark House / D Purchase $1,001 - $15,000 Nov 05, 2020
Michael T. McCaul House / R Purchase $1,001 - $15,000 N/A
Michael T. McCaul House / R Purchase $1,001 - $15,000 Jun 09, 2020
Dean Phillips House / D Purchase $1,001 - $15,000 Jun 08, 2020
Michael T. McCaul House / R Purchase $1,001 - $15,000 Apr 24, 2020
Michael T. McCaul House / R Purchase $1,001 - $15,000 Apr 24, 2020
Dean Phillips House / D Purchase $1,001 - $15,000 Apr 22, 2020
Michael T. McCaul House / R Purchase $1,001 - $15,000 Mar 09, 2020
Michael T. McCaul House / R Purchase $1,001 - $15,000 Mar 09, 2020
Michael T. McCaul House / R Purchase $1,001 - $15,000 Mar 02, 2020
Michael T. McCaul House / R Purchase $1,001 - $15,000 Mar 02, 2020
Dean Phillips House / D Purchase $1,001 - $15,000 Feb 28, 2020
Michael T. McCaul House / R Purchase $50,001 - $100,000 Feb 26, 2020
Michael T. McCaul House / R Purchase $50,001 - $100,000 Feb 26, 2020
Michael T. McCaul House / R Purchase $50,001 - $100,000 Feb 26, 2020
Michael T. McCaul House / R Purchase $50,001 - $100,000 Feb 26, 2020
Dean Phillips House / D Purchase $1,001 - $15,000 Feb 21, 2020
Dean Phillips House / D Purchase $1,001 - $15,000 Feb 14, 2020
Dean Phillips House / D Purchase $1,001 - $15,000 Feb 13, 2020
Mikie Sherrill House / D Sale $1,001 - $15,000 May 28, 2019
Ken Buck House / R Sale $1,001 - $15,000 Nov 07, 2017
Ken Buck House / R Purchase $1,001 - $15,000 Oct 27, 2017
Thomas MacArthur House / R Sale $15,001 - $50,000 Jan 30, 2017
Thomas MacArthur House / R Purchase $1,001 - $15,000 Jan 10, 2017
Thomas MacArthur House / R Sale $1,001 - $15,000 Dec 29, 2016
Thomas MacArthur House / R Sale $1,001 - $15,000 Dec 02, 2016
Thomas MacArthur House / R Purchase $1,001 - $15,000 Jun 22, 2016
Thomas MacArthur House / R Purchase $15,001 - $50,000 Feb 22, 2016
Thomas MacArthur House / R Sale $1,001 - $15,000 Aug 26, 2015
Thomas MacArthur House / R Sale $15,001 - $50,000 May 27, 2015
Thomas MacArthur House / R Sale $1,001 - $15,000 Jan 27, 2015
Thomas MacArthur House / R Purchase $15,001 - $50,000 Jan 26, 2015
PHG Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
PHG Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
PHG Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in PHG holdings by institutional investors

Insider Trading

Quarterly net insider trading by PHG's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for PHG

9 former government officials from 6 congressional offices at 2 lobbying firms have lobbied for PHG, most recently Jul 15, 2024.

  • Leslie Zelenko Congress Deputy Assistant Secretary for Legislation, Senior Advisor/Congressional Liaison-HHS; Legislative Director,Senior Legislative Assistant,Legislative Assistant,Legislative Correspondent-Cong. Mark Pocan, D-WI; Staff Assistant-Cong. Tammy Baldwin, D-WI Formerly Deputy Assistant Secretary for Legislation, Senior Advisor/Congressional Liaison · KOUNTOUPES DENHAM CARR & REID, LLC · Jul 15, 2024
  • Mary Beal Senate Policy Analyst,Senate Republican Policy Committee;Acting Chief of Staff to the Deputy Secretary,USDA;Senior Advisor to the Secretary,USDA;Legislative Director,Cong. Drew Ferguson,R-GA; Legis. Director, Legis. Assistant, Scheduler Cong. Austin Scott,R Formerly Policy Analyst,Senate Republican Policy Committee;Acting Chief of Staff to the D · KOUNTOUPES DENHAM CARR & REID, LLC · Apr 19, 2023
  • Kelly Ayotte
    Adam Hechavarria Senate Legislative Director-Sen.Todd Young,R-IN;Legislative Director-Sen. Kelly Ayotte,R-NH;Budget Analyst-Senate Budget Committee;Legislative Asst, Legislative Aide,Legislative Correspondent,Staff Asst,Correspondence Asst-Sen.John E. Sununu, R-NH Formerly with Kelly Ayotte · KOUNTOUPES DENHAM CARR & REID, LLC · Jan 17, 2021
  • Joseph R. Pitts
    Julie Carr House Senior Policy Advisor, Legislative Director, Legislative Assistant - Rep. Joe Pitts, R-PA Formerly with Joseph R. Pitts · KOUNTOUPES DENHAM CARR & REID, LLC · Jul 16, 2020
  • Michael B. Enzi
    Mary Reid Senate Legislative Director, Legislative Assistant and projects Director, Legislative Assistant - Senator Michael Enzi, R-WY; Legislative Director - Rep. Michael Burgess, R-TX Formerly with Michael B. Enzi · KOUNTOUPES DENHAM CARR & REID, LLC · Jul 16, 2020
  • Cathy McMorris Rodgers
    David Peluso House Chief of Staff - Rep. Cathy McMorris Rodgers, R-WA; Chief of Staff, Communications Director, Legislative Assistant, Deputy Press Secretary and Executive Assistant - Rep. Gus Bilirakis, R-FL Formerly with Cathy McMorris Rodgers · KOUNTOUPES DENHAM CARR & REID, LLC · Jul 16, 2020
  • Richard J. Durbin
    Mj Kenny Senate Deputy Floor Director, Floor Assistant - Office of the Senate Democratic Whip; Legislative Aide, Legislative Correspondent - Senator Richard J. Durbin , D-IL Formerly with Richard J. Durbin · KOUNTOUPES DENHAM CARR & REID, LLC · Jul 16, 2020
  • Calvin M. Dooley
    Lori Denham House New Chief of Staff,Legislative Director, Legislative Assistant, Senior Policy Advisor, Communications Director, Staff Assistant - Rep. Cal Dooley, D-CA; Legislative Director - Rep. Darlene Hooley, D-OR Formerly with Calvin M. Dooley · KOUNTOUPES DENHAM CARR & REID, LLC · Nov 25, 2019
See all 9 on the Revolving Door dashboard
Corporate Lobbying

PHG Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

PHG Revenue by Segment or Geography

By Segment
By Geography
PHG Income Statement
PHG Balance Sheet
PHG Cash Flow
U.S. Patents

New PHG patent grants

  • Patent Title: Wearable health interface for controlling internet of things devices Sep. 02, 2025
  • Patent Title: High dynamic range image signal generation and processing Oct. 10, 2023
  • Patent Title: Nose hair trimmer for shaver Sep. 19, 2023
  • Patent Title: Shaver Sep. 19, 2023
  • Patent Title: Handle for shaver Sep. 12, 2023
  • Patent Title: Display screen or portion thereof with animated graphical user interface Aug. 29, 2023
  • Patent Title: Baby monitor Aug. 08, 2023
  • Patent Title: Shaver Aug. 01, 2023
  • Patent Title: Handle for shaver Aug. 01, 2023
  • Patent Title: Cushion for nasal mask Jul. 25, 2023
  • Patent Title: Critical care suite Jun. 27, 2023
  • Patent Title: Cushion for nasal mask Jun. 27, 2023
  • Patent Title: Cushion for nasal mask Jun. 27, 2023
  • Patent Title: Display screen or portion thereof with animated graphical user interface Jun. 20, 2023
  • Patent Title: Critical care suite Jun. 13, 2023
  • Patent Title: Breast pump Jun. 13, 2023
  • Patent Title: Display screen with graphical user interface Jun. 13, 2023
  • Patent Title: Monitor Jun. 13, 2023
  • Patent Title: Critical care suite Jun. 06, 2023
  • Patent Title: Display screen or portion thereof with animated graphical user interface Jun. 06, 2023
  • Patent Title: Coffee maker Jun. 06, 2023
  • Patent Title: Brush head Apr. 18, 2023
  • Patent Title: Grooming apparatus Mar. 14, 2023
  • Patent Title: Critical care suite Mar. 14, 2023
  • Patent Title: Light ring for shaver Mar. 07, 2023
  • Patent Title: Shaver Mar. 07, 2023
  • Patent Title: Shaver Mar. 07, 2023
  • Patent Title: Method and device for allocating resource in an ofdm network Jun. 22, 2021
  • Patent Title: Garment steaming device Mar. 16, 2021
  • Patent Title: Rotary shaver with improved support structure for shaving heads Dec. 15, 2020
  • Patent Title: Accessory device and assembly including same for providing secure detection of the accessory device using data transfer Dec. 08, 2020
  • Patent Title: Method for communicating and radio station therefor Sep. 29, 2020
  • Patent Title: Noise margin information for power control and link adaptation in ieee 802.11h wlan Mar. 17, 2020
  • Patent Title: Rotary shaver with improved support structure for shaving heads Jul. 30, 2019
  • Patent Title: Rotary shaver with improved support structure for shaving heads Jul. 16, 2019
  • Patent Title: Method of operating a communication device and a system, a communication device and a system including the communication device Jul. 17, 2018
  • Patent Title: Exercise system and a method for communication Apr. 17, 2018
  • Patent Title: Data processing device and method of computing the cosine transform of a matrix Feb. 13, 2018
  • Patent Title: User interface for electronic devices for controlling the displaying of long sorted lists Jan. 02, 2018
  • Patent Title: Ultrasonic methods for diagnosis and treatment of stroke Nov. 28, 2017
  • Patent Title: Efficient cqi signaling in mimo systems with variable numbers of beams Jun. 20, 2017
  • Patent Title: Method of connecting a new device to existing network May. 10, 2016
  • Patent Title: Transesophageal and transnasal, transesophageal ultrasound imaging systems Oct. 20, 2015
  • Patent Title: Low power discharge lamp with high efficacy Jan. 20, 2015
  • Patent Title: Display device comprising an adjustable light source Oct. 28, 2014
  • Patent Title: Noise margin information for power control and link adaptation in ieee 802.11h wlan Jul. 15, 2014
  • Patent Title: Method and device for packaging audio samples of a non-pcm encoded audio bitstream into a sequence of frames Jun. 17, 2014
  • Patent Title: Text entry method and device therefor May. 27, 2014
  • Patent Title: Record carrier, playback apparatus and information system comprising a record carrier and a playback apparatus Dec. 31, 2013
  • Patent Title: Record carrier, playback device and method of recording information Dec. 24, 2013
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to PHG from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
PHG News

Recent insights relating to PHG

CNBC Recommendations

Recent picks made for PHG stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in PHG

PHG Analyst Ratings

PHG Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
PHG Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $PHG stock a Buy, Sell, or Hold?

  • What is the price target for $PHG stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

PHG Top Shareholders
Shareholder
Shares Held
PHG Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $PHG stock?

  • Who owns the most shares of $PHG stock?

  • What funds own $PHG stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

PHG Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view PHG Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About PHG

Koninklijke Philips is a diversified global healthcare company operating in three segments: diagnosis and treatment, connected care, and personal health. Nearly 50% of the company's revenue comes from the diagnosis and treatment segment, which features imaging systems, ultrasound and X-ray equipment, and image-guided therapy solutions. The connected care segment (under 30% of revenue) encompasses monitoring and analytics systems for hospitals, informatics business, and also houses the sleep and respiratory care segment. Personal health business (remainder of revenue) is mainly oral health and personal care product lines, which include electric toothbrushes and men's grooming and personal-care products.

KONINKLIJKE PHILIPS N.V. (PHG) Historical Stock Prices

KONINKLIJKE PHILIPS N.V. (PHG) closed at $24.97 on September 22, 2026. Over the past year its adjusted close ranged from $24.59 to $31.66. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-8.94%
  • 3 months-6.16%
  • Year to date-4.15%
  • 1 year-7.46%
  • 3 years+35.65%
  • 5 years-37.85%
  • Max-0.60%
See every congressional and insider trade on the PHG price chart

Quiver Premium charts PHG's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 25.02 25.09 24.86 24.97 24.97 568,412
Sep 21, 2026 24.86 24.97 24.71 24.90 24.90 634,304
Sep 18, 2026 24.53 24.75 24.45 24.68 24.68 735,692
Sep 17, 2026 24.71 24.79 24.58 24.68 24.68 1,057,417
Sep 16, 2026 24.94 25.08 24.66 24.73 24.73 580,054
Sep 15, 2026 24.88 24.94 24.73 24.90 24.90 814,950
Sep 14, 2026 25.05 25.18 24.90 25.08 25.08 867,562
Sep 11, 2026 24.79 24.82 24.48 24.59 24.59 765,406
Sep 10, 2026 24.79 24.84 24.57 24.60 24.60 817,235
Sep 9, 2026 25.15 25.23 25.01 25.02 25.02 874,203
Sep 8, 2026 25.69 25.69 25.27 25.29 25.29 677,221
Sep 4, 2026 25.91 26.02 25.86 25.89 25.89 455,476
Sep 3, 2026 26.34 26.34 25.54 26.05 26.05 951,904
Sep 2, 2026 26.42 26.83 26.37 26.37 26.37 792,804
Sep 1, 2026 26.96 26.97 26.50 26.59 26.59 732,602
Aug 31, 2026 26.72 26.76 26.54 26.57 26.57 631,427
Aug 28, 2026 26.90 26.94 26.66 26.72 26.72 531,710
Aug 27, 2026 26.72 27.08 26.61 26.92 26.92 548,560
Aug 26, 2026 27.32 27.32 26.86 26.99 26.99 751,847
Aug 25, 2026 27.33 27.45 27.23 27.43 27.43 469,022
Aug 24, 2026 27.52 27.69 27.44 27.52 27.52 566,568
Aug 21, 2026 27.31 27.62 27.16 27.42 27.42 753,893
Aug 20, 2026 27.53 27.77 27.50 27.50 27.50 586,712
Aug 19, 2026 27.25 27.66 27.23 27.62 27.62 827,447
Aug 18, 2026 27.10 27.36 27.05 27.10 27.10 702,683
Aug 17, 2026 27.16 27.26 26.76 26.82 26.82 866,223
Aug 14, 2026 27.62 27.63 27.27 27.29 27.29 470,950
Aug 13, 2026 27.30 27.39 27.05 27.38 27.38 836,518
Aug 12, 2026 26.72 26.87 26.53 26.80 26.80 700,701
Aug 11, 2026 27.23 27.39 27.03 27.05 27.05 1,145,954
Aug 10, 2026 26.70 27.00 26.70 26.94 26.94 1,002,887
Aug 7, 2026 26.66 26.86 26.48 26.73 26.73 729,423
Aug 6, 2026 26.55 26.64 26.23 26.33 26.33 891,082
Aug 5, 2026 26.47 26.60 26.33 26.59 26.59 952,253
Aug 4, 2026 26.39 26.54 26.26 26.47 26.47 972,281
Aug 3, 2026 26.43 26.77 26.02 26.23 26.23 1,078,297
Jul 31, 2026 26.27 26.30 25.91 26.30 26.30 1,306,821
Jul 30, 2026 26.66 26.68 26.27 26.44 26.44 1,653,219
Jul 29, 2026 25.55 26.29 25.46 26.10 26.10 1,694,115
Jul 28, 2026 23.94 25.61 23.85 25.55 25.55 3,135,999
Jul 27, 2026 26.57 27.20 24.82 25.02 25.02 6,323,356
Jul 24, 2026 26.25 26.41 26.13 26.17 26.17 827,710
Jul 23, 2026 25.85 26.13 25.75 26.03 26.03 923,921
Jul 22, 2026 26.87 26.87 26.27 26.27 26.27 854,638
Jul 21, 2026 26.42 26.63 26.25 26.58 26.58 734,554
Jul 20, 2026 27.02 27.04 26.73 26.75 26.75 734,360
Jul 17, 2026 27.19 27.24 26.84 26.95 26.95 691,550
Jul 16, 2026 26.92 27.34 26.89 27.29 27.29 889,805
Jul 15, 2026 26.50 27.14 26.47 27.02 27.02 1,150,411
Jul 14, 2026 26.72 26.75 25.98 26.06 26.06 1,459,068
Jul 13, 2026 27.33 27.60 27.26 27.34 27.34 655,677
Jul 10, 2026 27.48 27.57 27.31 27.40 27.40 641,617
Jul 9, 2026 27.37 27.55 27.23 27.26 27.26 1,068,032
Jul 8, 2026 27.78 27.78 27.39 27.58 27.58 753,976
Jul 7, 2026 28.49 28.53 28.10 28.23 28.23 839,903
Jul 6, 2026 28.00 28.26 27.71 28.16 28.16 1,030,943
Jul 2, 2026 27.67 27.85 27.55 27.74 27.74 931,156
Jul 1, 2026 27.20 27.45 27.10 27.20 27.20 707,799
Jun 30, 2026 27.32 27.35 26.86 27.19 27.19 1,091,809
Jun 29, 2026 27.21 27.25 27.11 27.21 27.21 828,886
Jun 26, 2026 26.99 27.25 26.98 27.10 27.10 908,924
Jun 25, 2026 27.16 27.59 27.16 27.29 27.29 848,386
Jun 24, 2026 26.69 26.93 26.66 26.73 26.73 1,190,391
Jun 23, 2026 26.61 26.84 26.55 26.61 26.61 748,187
Jun 22, 2026 27.16 27.24 26.89 26.98 26.98 1,200,944
Jun 18, 2026 26.32 27.09 26.25 26.78 26.78 1,496,673
Jun 17, 2026 26.74 26.86 26.13 26.24 26.24 1,579,199
Jun 16, 2026 26.85 26.96 26.73 26.80 26.80 582,798
Jun 15, 2026 27.23 27.27 26.66 26.69 26.69 992,860
Jun 12, 2026 26.27 26.47 26.01 26.46 26.46 1,032,777
Jun 11, 2026 25.97 26.25 25.56 26.11 26.11 1,211,214
Jun 10, 2026 26.11 26.12 25.64 25.67 25.67 1,083,687
Jun 9, 2026 26.45 26.75 26.26 26.50 26.50 1,637,372
Jun 8, 2026 25.83 25.99 25.70 25.82 25.82 933,593
Jun 5, 2026 26.32 26.51 26.00 26.11 26.11 1,197,530
Jun 4, 2026 25.74 26.04 25.71 25.99 25.99 961,162
Jun 3, 2026 25.37 25.64 25.25 25.35 25.35 919,490
Jun 2, 2026 25.61 25.80 25.41 25.43 25.43 3,045,907
Jun 1, 2026 26.04 26.14 25.81 26.08 26.08 958,571
May 29, 2026 26.57 26.84 26.36 26.39 26.39 969,996
May 28, 2026 26.11 26.59 26.10 26.45 26.45 1,187,236
May 27, 2026 26.90 26.94 26.41 26.60 26.60 1,019,502
May 26, 2026 27.09 27.13 26.79 26.94 26.94 1,103,181
May 22, 2026 27.14 27.22 26.91 26.95 26.95 1,001,816
May 21, 2026 26.91 27.28 26.70 27.15 27.15 1,102,157
May 20, 2026 26.44 26.82 26.20 26.74 26.74 1,502,590
May 19, 2026 26.04 26.25 25.92 26.05 26.05 952,158
May 18, 2026 25.79 26.26 25.79 26.05 26.05 1,218,070
May 15, 2026 25.33 25.40 25.19 25.23 25.23 1,219,970
May 14, 2026 25.61 25.77 25.50 25.50 25.50 908,736
May 13, 2026$1.013 dividend 25.46 25.71 25.43 25.63 25.63 1,820,186
May 12, 2026 26.66 27.05 26.62 27.01 25.98 1,132,317
May 11, 2026 27.39 27.44 26.70 26.73 25.71 1,488,683
May 8, 2026 27.38 27.45 27.12 27.21 26.18 907,835
May 7, 2026 27.65 27.80 27.15 27.16 26.13 1,309,131
May 6, 2026 27.02 27.39 26.85 27.23 26.20 3,327,741
May 5, 2026 26.61 26.70 26.13 26.45 25.44 1,421,524
May 4, 2026 26.54 26.70 26.16 26.24 25.24 1,285,196
May 1, 2026 26.43 26.52 26.15 26.16 25.16 742,269
Apr 30, 2026 26.12 26.41 25.98 26.34 25.34 1,154,866
Apr 29, 2026 25.98 26.03 25.10 25.58 24.61 3,270,353
Apr 28, 2026 27.17 27.24 26.91 27.12 26.09 878,505
Apr 27, 2026 27.52 27.73 27.47 27.54 26.49 946,167
Apr 24, 2026 27.38 27.54 27.28 27.47 26.43 802,864
Apr 23, 2026 27.84 27.95 27.30 27.63 26.58 1,120,103
Apr 22, 2026 28.41 28.48 28.09 28.24 27.17 914,878
Apr 21, 2026 28.93 28.96 28.34 28.48 27.40 1,121,276
Apr 20, 2026 29.28 29.43 29.12 29.19 28.08 715,795
Apr 17, 2026 29.67 29.95 29.59 29.70 28.57 1,012,641
Apr 16, 2026 29.31 29.32 28.62 28.63 27.54 1,577,728
Apr 15, 2026 29.25 29.30 28.98 29.09 27.98 517,086
Apr 14, 2026 28.93 29.22 28.91 29.09 27.98 605,312
Apr 13, 2026 28.22 28.59 28.13 28.55 27.46 942,680
Apr 10, 2026 28.68 28.69 28.25 28.31 27.23 849,026
Apr 9, 2026 27.93 28.34 27.75 28.13 27.06 1,101,123
Apr 8, 2026 28.19 28.34 27.89 28.05 26.98 740,281
Apr 7, 2026 27.09 27.13 26.64 27.01 25.98 1,261,684
Apr 6, 2026 26.88 27.23 26.86 27.20 26.17 743,605
Apr 2, 2026 26.78 27.45 26.72 27.11 26.08 996,297
Apr 1, 2026 27.50 27.62 27.22 27.29 26.25 863,036
Mar 31, 2026 26.83 27.48 26.66 27.40 26.36 1,158,402
Mar 30, 2026 26.96 26.97 26.43 26.53 25.52 1,036,641
Mar 27, 2026 27.14 27.19 26.77 26.78 25.76 936,494
Mar 26, 2026 27.21 27.66 27.12 27.14 26.11 1,089,608
Mar 25, 2026 27.32 27.64 27.15 27.44 26.40 1,208,970
Mar 24, 2026 26.64 26.98 26.61 26.73 25.71 1,415,376
Mar 23, 2026 26.88 27.28 26.72 26.81 25.79 1,478,443
Mar 20, 2026 26.77 26.77 26.07 26.25 25.25 1,110,704
Mar 19, 2026 26.58 27.04 26.57 26.86 25.84 1,232,435
Mar 18, 2026 27.95 27.95 27.37 27.37 26.33 957,198
Mar 17, 2026 28.46 28.68 28.26 28.30 27.22 687,790
Mar 16, 2026 28.11 28.39 28.00 28.25 27.18 759,888
Mar 13, 2026 28.40 28.47 27.74 27.79 26.73 708,860
Mar 12, 2026 28.63 28.76 28.16 28.26 27.18 822,606
Mar 11, 2026 28.77 28.84 28.49 28.81 27.71 625,720
Mar 10, 2026 29.64 29.65 28.91 28.95 27.85 1,025,179
Mar 9, 2026 28.62 29.46 28.30 29.42 28.30 1,183,321
Mar 6, 2026 29.01 29.16 28.80 28.93 27.83 1,136,910
Mar 5, 2026 30.00 30.23 29.32 29.66 28.53 947,341
Mar 4, 2026 30.70 30.99 30.53 30.93 29.75 816,461
Mar 3, 2026 29.91 30.45 29.56 30.34 29.19 954,810
Mar 2, 2026 31.11 31.20 30.72 31.16 29.98 968,001
Feb 27, 2026 31.87 32.16 31.80 32.00 30.78 464,002
Feb 26, 2026 31.75 32.11 31.62 32.08 30.86 705,698
Feb 25, 2026 31.46 31.61 31.37 31.49 30.29 583,267
Feb 24, 2026 31.50 31.65 31.35 31.50 30.30 748,239
Feb 23, 2026 31.23 31.30 31.07 31.22 30.03 909,018
Feb 20, 2026 30.77 31.26 30.77 31.26 30.07 927,760
Feb 19, 2026 31.21 31.27 30.88 30.96 29.78 808,510
Feb 18, 2026 31.11 31.56 31.11 31.48 30.28 1,335,919
Feb 17, 2026 30.82 31.25 30.82 31.22 30.03 1,255,623
Feb 13, 2026 31.26 31.31 30.91 31.25 30.06 1,089,340
Feb 12, 2026 32.23 32.34 31.34 31.41 30.22 1,233,264
Feb 11, 2026 31.83 32.08 30.96 32.07 30.85 1,621,704
Feb 10, 2026 32.00 33.44 31.93 32.91 31.66 5,401,026
Feb 9, 2026 29.37 29.67 29.14 29.62 28.49 1,884,576
Feb 6, 2026 29.08 29.52 29.08 29.46 28.34 968,409
Feb 5, 2026 28.54 29.25 28.49 28.88 27.78 1,780,878
Feb 4, 2026 29.18 29.67 28.53 29.48 28.36 2,461,648
Feb 3, 2026 29.00 29.23 28.77 29.02 27.92 495,849
Feb 2, 2026 28.64 28.92 28.56 28.90 27.80 560,000
Jan 30, 2026 28.81 28.88 28.55 28.70 27.61 626,417
Jan 29, 2026 29.14 29.27 28.83 29.25 28.14 609,474
Jan 28, 2026 29.30 29.36 28.90 29.02 27.92 760,297
Jan 27, 2026 29.06 29.60 29.00 29.52 28.40 904,833
Jan 26, 2026 29.35 29.52 29.22 29.24 28.13 744,775
Jan 23, 2026 29.31 29.43 29.13 29.40 28.28 655,488
Jan 22, 2026 29.54 29.82 29.51 29.74 28.61 603,153
Jan 21, 2026 28.97 29.26 28.75 29.21 28.10 713,844
Jan 20, 2026 28.57 28.72 28.39 28.49 27.41 677,879
Jan 16, 2026 29.98 29.99 29.56 29.58 28.45 706,576
Jan 15, 2026 30.16 30.30 30.03 30.17 29.02 388,803
Jan 14, 2026 29.85 30.16 29.48 30.10 28.96 874,276
Jan 13, 2026 29.88 29.93 29.50 29.63 28.50 674,252
Jan 12, 2026 30.03 30.09 29.71 29.80 28.67 647,269
Jan 9, 2026 29.94 30.03 29.48 29.58 28.45 813,656
Jan 8, 2026 28.99 29.62 28.99 29.43 28.31 835,573
Jan 7, 2026 28.93 29.15 28.90 29.12 28.01 592,694
Jan 6, 2026 28.12 28.72 28.10 28.70 27.61 694,269
Jan 5, 2026 27.57 28.11 27.54 28.02 26.95 613,829
Jan 2, 2026 27.29 27.29 26.98 27.07 26.04 563,350
Dec 31, 2025 27.24 27.28 27.08 27.08 26.05 261,813
Dec 30, 2025 27.22 27.42 27.22 27.39 26.35 596,152
Dec 29, 2025 27.22 27.36 27.16 27.26 26.22 500,558
Dec 26, 2025 26.98 27.12 26.94 27.11 26.08 386,392
Dec 24, 2025 26.83 27.01 26.83 26.98 25.95 190,442
Dec 23, 2025 26.83 26.90 26.70 26.88 25.86 324,939
Dec 22, 2025 26.67 27.05 26.63 26.83 25.81 502,025
Dec 19, 2025 26.65 26.85 26.64 26.66 25.65 490,135
Dec 18, 2025 26.57 26.71 26.49 26.49 25.48 563,879
Dec 17, 2025 26.14 26.35 26.12 26.13 25.14 562,994
Dec 16, 2025 26.56 26.58 26.34 26.53 25.52 626,941
Dec 15, 2025 26.55 26.71 26.43 26.46 25.45 606,563
Dec 12, 2025 26.78 26.84 26.55 26.62 25.61 659,229
Dec 11, 2025 27.03 27.17 26.95 27.01 25.98 1,302,492
Dec 10, 2025 26.73 27.05 26.71 27.00 25.97 563,539
Dec 9, 2025 26.89 27.07 26.80 26.81 25.79 670,969
Dec 8, 2025 27.36 27.39 26.83 26.90 25.88 819,268
Dec 5, 2025 27.12 27.34 27.00 27.05 26.02 709,402
Dec 4, 2025 26.43 26.67 26.30 26.66 25.65 1,401,408
Dec 3, 2025 28.08 28.32 28.01 28.04 26.97 450,684
Dec 2, 2025 28.17 28.27 28.07 28.23 27.16 376,117
Dec 1, 2025 28.37 28.57 28.32 28.32 27.24 619,658
Nov 28, 2025 28.01 28.21 27.95 28.16 27.09 234,892
Nov 26, 2025 27.85 28.21 27.82 28.07 27.00 578,526
Nov 25, 2025 27.57 27.88 27.57 27.85 26.79 554,077
Nov 24, 2025 27.31 27.46 27.27 27.37 26.33 588,355
Nov 21, 2025 26.73 27.43 26.64 27.26 26.22 911,437
Nov 20, 2025 27.10 27.22 26.68 26.71 25.69 791,312
Nov 19, 2025 27.31 27.34 26.91 27.06 26.03 420,950
Nov 18, 2025 27.46 27.62 27.25 27.49 26.45 627,591
Nov 17, 2025 28.16 28.30 27.93 27.98 26.92 594,261
Nov 14, 2025 28.57 28.84 28.54 28.67 27.58 585,907
Nov 13, 2025 29.13 29.31 28.91 28.92 27.82 724,922
Nov 12, 2025 29.21 29.54 29.21 29.38 28.26 630,557
Nov 11, 2025 28.67 29.37 28.64 29.33 28.21 868,612
Nov 10, 2025 28.34 28.41 28.10 28.25 27.18 664,794
Nov 7, 2025 28.03 28.21 27.90 28.17 27.10 696,257
Nov 6, 2025 28.26 28.45 28.02 28.24 27.17 1,163,706
Nov 5, 2025 28.24 28.45 27.86 28.07 27.00 1,050,704
Nov 4, 2025 28.20 28.52 27.83 28.02 26.95 2,545,466
Nov 3, 2025 27.11 27.58 27.04 27.21 26.18 1,378,637
Oct 31, 2025 27.27 27.51 27.17 27.32 26.28 859,040
Oct 30, 2025 27.17 27.46 27.17 27.27 26.23 992,322
Oct 29, 2025 27.75 27.88 27.48 27.60 26.55 1,071,044
Oct 28, 2025 29.00 29.02 26.13 27.30 26.26 5,111,175
Oct 27, 2025 29.16 29.29 28.73 28.89 27.79 696,752
Oct 24, 2025 28.93 29.02 28.83 28.83 27.73 474,986
Oct 23, 2025 28.67 29.05 28.64 29.01 27.91 839,133
Oct 22, 2025 28.69 28.93 28.47 28.57 27.48 502,938
Oct 21, 2025 28.37 28.59 28.31 28.39 27.31 517,404
Oct 20, 2025 28.39 28.62 28.39 28.47 27.39 354,496
Oct 17, 2025 28.21 28.55 28.19 28.52 27.44 414,075
Oct 16, 2025 28.13 28.42 28.07 28.33 27.25 477,997
Oct 15, 2025 27.58 27.84 27.55 27.81 26.75 487,908
Oct 14, 2025 26.97 27.25 26.89 27.15 26.12 587,133
Oct 13, 2025 27.51 27.62 27.44 27.50 26.45 395,706
Oct 10, 2025 28.16 28.22 27.32 27.33 26.29 494,135
Oct 9, 2025 28.20 28.22 27.96 28.03 26.96 393,929
Oct 8, 2025 28.00 28.27 28.00 28.25 27.18 329,356
Oct 7, 2025 28.05 28.07 27.80 27.83 26.77 408,684
Oct 6, 2025 28.28 28.34 28.00 28.04 26.97 525,135
Oct 3, 2025 27.78 28.07 27.78 28.00 26.93 1,021,100
Oct 2, 2025 27.73 27.80 27.48 27.77 26.71 376,267
Oct 1, 2025 27.52 27.65 27.29 27.64 26.59 712,559
Sep 30, 2025 26.96 27.26 26.86 27.26 26.22 777,254
Sep 29, 2025 26.89 27.05 26.89 26.91 25.89 647,007
Sep 26, 2025 26.85 26.97 26.78 26.82 25.80 574,772
Sep 25, 2025 26.57 26.71 26.46 26.56 25.55 790,223
Sep 24, 2025 27.45 27.54 27.32 27.40 26.36 444,606
Sep 23, 2025 27.89 28.09 27.76 27.80 26.74 510,374
Sep 22, 2025 28.03 28.14 27.91 28.05 26.98 480,809

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
KONINKLIJKE PHILIPS N.V. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at PHG, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation