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 (%)
Jun 30, 2021 125.35 125.93 124.39 124.74 354,186 -1.94(-1.53%)
Jun 29, 2021 126.58 126.68 126.35 126.68 336,279 +0.05(+0.04%)
Jun 28, 2021 126.15 126.66 126.12 126.63 290,103 -0.05(-0.04%)
Jun 25, 2021 126.65 126.76 126.22 126.68 360,859 +0.32(+0.25%)
Jun 24, 2021 126.15 126.54 126.10 126.36 238,651 +0.46(+0.37%)
Jun 23, 2021 126.88 126.90 125.82 125.90 214,894 -0.64(-0.51%)
Jun 22, 2021 126.09 126.67 126.07 126.54 234,701 -0.16(-0.13%)
Jun 21, 2021 125.75 126.82 125.65 126.70 185,901 +1.39(+1.11%)
Jun 18, 2021 125.60 125.88 125.01 125.31 170,574 -0.65(-0.52%)
Jun 17, 2021 125.31 126.01 125.09 125.96 239,239 -0.20(-0.16%)
Jun 16, 2021 127.78 127.92 125.99 126.16 541,422 -1.61(-1.26%)
Jun 15, 2021 128.08 128.17 127.37 127.77 193,893 +1.05(+0.83%)
Jun 14, 2021 126.33 126.88 126.15 126.72 158,170 +0.06(+0.05%)
Jun 11, 2021 127.09 127.27 126.32 126.66 322,698 -0.16(-0.13%)
Jun 10, 2021 126.70 127.22 126.68 126.82 177,235 +0.19(+0.15%)
Jun 09, 2021 126.96 127.45 126.61 126.63 189,206 +0.11(+0.09%)
Jun 08, 2021 126.67 126.87 126.01 126.52 197,706 +0.85(+0.68%)
Jun 07, 2021 125.78 125.88 125.55 125.67 159,163 +0.03(+0.02%)
Jun 04, 2021 125.03 125.72 124.79 125.64 266,116 +1.85(+1.49%)
Jun 03, 2021 123.85 123.98 123.40 123.79 179,453 -0.16(-0.13%)
Jun 02, 2021 123.83 124.27 123.61 123.95 243,571 +0.49(+0.40%)
Jun 01, 2021 124.00 124.09 123.17 123.46 186,974 -0.21(-0.17%)
May 28, 2021 123.17 123.87 123.17 123.67 349,896 +0.19(+0.15%)
May 27, 2021 123.69 123.91 123.00 123.48 281,493 -1.15(-0.92%)
May 26, 2021 124.55 125.03 124.36 124.63 288,104 -0.20(-0.16%)
May 25, 2021 124.95 125.24 124.21 124.83 217,723 +1.03(+0.83%)
May 24, 2021 123.45 123.96 122.55 123.80 173,460 +0.73(+0.59%)
May 21, 2021 123.41 123.58 122.67 123.07 155,163 +0.29(+0.24%)
May 20, 2021 122.30 123.00 122.30 122.78 642,287 +1.71(+1.41%)
May 19, 2021 121.73 122.03 120.67 121.07 281,745 -0.50(-0.41%)
May 18, 2021 122.00 122.14 121.50 121.57 196,336 +0.26(+0.21%)
May 17, 2021 121.66 121.93 121.23 121.31 180,654 +0.42(+0.34%)
May 14, 2021 120.85 121.09 120.27 120.89 181,432 +0.84(+0.70%)
May 13, 2021 120.00 120.37 118.00 120.05 250,442 +0.70(+0.59%)
May 12, 2021 119.82 120.25 119.08 119.35 219,840 -0.75(-0.62%)
May 11, 2021 120.12 120.34 119.69 120.10 370,656 -0.60(-0.50%)
May 10, 2021 120.49 121.31 120.45 120.70 179,065 -0.29(-0.24%)
May 07, 2021 120.08 121.35 119.89 120.99 154,514 +0.66(+0.55%)
May 06, 2021 119.74 120.35 119.70 120.33 217,551 +1.17(+0.98%)
May 05, 2021 119.12 119.32 118.38 119.16 667,925 +1.06(+0.90%)
May 04, 2021 118.55 118.81 117.99 118.10 884,198 -1.61(-1.34%)
May 03, 2021 119.35 120.10 119.31 119.71 183,301 +0.18(+0.15%)
Apr 30, 2021 120.35 120.41 119.03 119.53 361,700 -0.68(-0.57%)
Apr 29, 2021 119.61 120.25 118.97 120.21 292,437 +1.24(+1.04%)
Apr 28, 2021 118.24 119.20 118.24 118.97 437,455 +0.33(+0.28%)
Apr 27, 2021 118.07 118.65 118.06 118.64 263,628 -0.26(-0.22%)
Apr 26, 2021 119.11 119.59 118.43 118.90 199,619 -1.21(-1.01%)
Apr 23, 2021 119.33 120.36 118.97 120.11 655,700 +0.40(+0.33%)
Apr 22, 2021 119.92 120.10 119.25 119.71 259,274 +2.78(+2.38%)
Apr 21, 2021 116.30 117.14 116.26 116.93 215,337 +1.05(+0.91%)
Apr 20, 2021 116.12 116.36 115.75 115.88 409,633 -0.24(-0.21%)
Apr 19, 2021 116.32 116.32 115.60 116.12 522,224 -2.63(-2.21%)
Apr 16, 2021 117.35 118.97 116.95 118.75 270,800 +1.76(+1.50%)
Apr 15, 2021 116.47 117.23 116.47 116.99 193,618 +0.76(+0.65%)
Apr 14, 2021 116.76 116.89 115.92 116.23 231,193 -0.88(-0.75%)
Apr 13, 2021 116.81 117.30 116.43 117.11 258,602 -0.45(-0.38%)
Apr 12, 2021 117.04 117.81 117.00 117.56 1,172,007 -0.21(-0.18%)
Apr 09, 2021 117.43 117.84 117.20 117.77 192,100 +0.52(+0.44%)
Apr 08, 2021 116.78 117.39 116.70 117.25 276,505 +1.78(+1.54%)
Apr 07, 2021 115.50 115.76 115.32 115.47 276,776 +1.20(+1.05%)
Apr 06, 2021 113.92 114.39 113.89 114.27 229,270 +0.31(+0.27%)
Apr 05, 2021 112.72 114.29 112.19 113.96 289,120 +1.51(+1.34%)
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.