Skip to main content

Nestle Sa ADR (OP: NSRGY )

106.20 +0.18 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 106.05 106.06 104.50 104.82 517,100 -0.33(-0.31%)
Feb 25, 2021 106.14 106.64 105.11 105.15 599,709 -1.37(-1.29%)
Feb 24, 2021 106.57 106.98 106.24 106.52 801,798 -0.82(-0.76%)
Feb 23, 2021 107.58 107.60 107.00 107.34 409,261 -1.99(-1.82%)
Feb 22, 2021 109.67 110.31 109.33 109.33 764,642 -0.30(-0.27%)
Feb 19, 2021 110.61 110.67 109.53 109.63 501,400 -1.66(-1.49%)
Feb 18, 2021 111.05 111.38 110.67 111.29 586,093 -0.51(-0.46%)
Feb 17, 2021 111.45 112.06 111.33 111.80 521,860 -0.32(-0.29%)
Feb 16, 2021 112.82 112.85 112.10 112.12 1,678,152 -1.11(-0.98%)
Feb 12, 2021 112.52 113.24 112.43 113.23 371,100 -0.02(-0.02%)
Feb 11, 2021 113.08 113.36 112.77 113.25 254,813 +0.70(+0.63%)
Feb 10, 2021 113.63 113.63 112.23 112.55 467,628 +1.32(+1.19%)
Feb 09, 2021 111.40 111.54 110.78 111.23 478,539 +0.83(+0.75%)
Feb 08, 2021 111.26 111.33 110.10 110.40 462,926 -0.63(-0.57%)
Feb 05, 2021 111.25 111.48 111.00 111.03 1,425,600 -1.59(-1.42%)
Feb 04, 2021 112.53 112.89 112.27 112.63 444,153 -0.93(-0.82%)
Feb 03, 2021 114.46 114.53 113.37 113.56 365,521 -0.70(-0.61%)
Feb 02, 2021 114.17 114.53 113.82 114.26 488,767 -0.13(-0.11%)
Feb 01, 2021 114.02 114.60 113.89 114.39 245,140 +2.09(+1.86%)
Jan 29, 2021 113.11 113.22 111.79 112.30 442,900 -3.23(-2.80%)
Jan 28, 2021 115.86 116.28 115.44 115.53 308,868 -1.34(-1.15%)
Jan 27, 2021 116.72 117.19 116.30 116.87 1,622,451 +0.20(+0.17%)
Jan 26, 2021 116.33 116.72 116.01 116.67 445,283 +1.38(+1.20%)
Jan 25, 2021 114.58 115.33 114.26 115.29 297,450 +0.98(+0.86%)
Jan 22, 2021 114.17 114.57 113.92 114.31 229,700 +0.93(+0.82%)
Jan 21, 2021 113.43 113.95 113.01 113.38 358,087 -0.31(-0.28%)
Jan 20, 2021 113.27 113.75 113.20 113.69 246,825 +0.14(+0.13%)
Jan 19, 2021 114.38 114.39 113.03 113.55 923,607 +0.33(+0.29%)
Jan 15, 2021 112.85 113.62 112.78 113.22 1,773,600 +0.57(+0.51%)
Jan 14, 2021 113.11 113.36 112.63 112.65 1,224,178 -0.67(-0.59%)
Jan 13, 2021 113.84 114.24 112.60 113.32 380,520 +0.19(+0.17%)
Jan 12, 2021 113.37 113.62 112.39 113.13 462,758 -0.08(-0.07%)
Jan 11, 2021 113.14 113.50 112.91 113.21 342,999 -1.63(-1.42%)
Jan 08, 2021 114.70 114.92 114.00 114.84 249,900 -0.45(-0.39%)
Jan 07, 2021 115.78 115.87 115.02 115.29 351,343 -0.38(-0.33%)
Jan 06, 2021 115.90 116.30 115.55 115.67 508,841 -2.47(-2.09%)
Jan 05, 2021 118.00 118.42 117.55 118.14 469,484 -0.47(-0.40%)
Jan 04, 2021 119.19 119.25 117.80 118.61 886,372 +0.81(+0.69%)
Dec 31, 2020 117.80 117.80 117.80 308,821 -0.77(-0.65%)
Dec 30, 2020 118.14 118.82 118.00 118.57 308,821 +0.66(+0.56%)
Dec 29, 2020 117.57 118.53 117.57 117.91 297,007 +1.63(+1.40%)
Dec 28, 2020 116.09 116.99 116.09 116.28 250,707 +2.76(+2.43%)
Dec 24, 2020 113.05 115.96 113.05 113.52 184,100 -0.43(-0.38%)
Dec 23, 2020 114.14 114.50 113.53 113.95 303,618 -0.26(-0.23%)
Dec 22, 2020 114.89 115.07 114.12 114.21 985,972 +0.39(+0.34%)
Dec 21, 2020 114.10 114.32 113.00 113.82 557,055 -2.37(-2.04%)
Dec 18, 2020 115.71 116.19 115.52 116.19 770,600 +1.29(+1.12%)
Dec 17, 2020 115.22 115.32 114.50 114.90 866,004 +1.73(+1.53%)
Dec 16, 2020 112.90 113.80 112.70 113.17 366,148 +0.49(+0.43%)
Dec 15, 2020 112.63 112.81 112.25 112.68 896,158 +0.56(+0.50%)
Dec 14, 2020 112.22 112.68 112.01 112.12 225,458 -1.08(-0.95%)
Dec 11, 2020 112.79 113.89 112.79 113.20 259,900 +0.92(+0.82%)
Dec 10, 2020 113.08 113.60 112.16 112.28 1,231,749 -0.32(-0.28%)
Dec 09, 2020 112.91 112.92 111.86 112.60 409,734 +1.01(+0.91%)
Dec 08, 2020 110.86 111.97 110.84 111.59 580,903 +0.17(+0.15%)
Dec 07, 2020 111.70 111.85 111.38 111.42 307,012 -0.20(-0.18%)
Dec 04, 2020 112.12 112.50 111.09 111.62 252,000 +0.54(+0.49%)
Dec 03, 2020 111.53 111.88 111.08 111.08 228,359 -0.66(-0.59%)
Dec 02, 2020 111.63 112.18 111.55 111.74 189,939 -0.13(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.