Nestle Sa ADR (OP: NSRGY )

119.35 USD -0.84 (-0.70%)
Official Closing Price Updated: 3:59 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 112.71 114.29 112.19 113.96 289,120 +1.51(+1.34%)
Apr 01, 2021 111.07 112.59 111.00 112.45 288,800 +0.94(+0.84%)
Mar 31, 2021 112.08 112.25 111.40 111.51 223,885 -0.97(-0.86%)
Mar 30, 2021 112.22 112.63 112.17 112.48 319,305 +0.22(+0.20%)
Mar 29, 2021 112.13 112.57 112.08 112.26 227,754 +0.76(+0.68%)
Mar 26, 2021 110.45 111.59 110.13 111.50 409,300 -0.17(-0.15%)
Mar 25, 2021 112.44 112.44 111.02 111.67 344,092 +0.34(+0.31%)
Mar 24, 2021 110.99 111.76 110.82 111.33 193,449 -0.36(-0.32%)
Mar 23, 2021 111.41 112.16 111.35 111.69 240,847 +0.34(+0.31%)
Mar 22, 2021 110.42 111.55 110.25 111.35 271,882 +0.94(+0.85%)
Mar 19, 2021 109.67 111.01 109.51 110.41 316,700 +1.64(+1.51%)
Mar 18, 2021 109.06 110.00 108.70 108.77 492,905 -1.13(-1.03%)
Mar 17, 2021 109.13 110.20 108.76 109.90 311,758 +0.91(+0.83%)
Mar 16, 2021 108.91 109.49 108.76 108.99 521,129 +1.02(+0.94%)
Mar 15, 2021 107.76 108.28 107.69 107.97 400,520 +0.02(+0.02%)
Mar 12, 2021 107.34 107.95 107.21 107.95 249,900 -0.80(-0.74%)
Mar 11, 2021 108.57 109.02 108.25 108.75 359,791 +0.81(+0.75%)
Mar 10, 2021 108.39 108.50 107.70 107.94 1,709,270 -0.26(-0.24%)
Mar 09, 2021 107.82 108.46 107.64 108.20 500,978 +2.41(+2.28%)
Mar 08, 2021 105.74 106.38 105.69 105.79 283,649 -1.11(-1.04%)
Mar 05, 2021 106.10 107.17 105.56 106.90 253,300 +1.48(+1.40%)
Mar 04, 2021 106.66 107.29 105.01 105.42 1,047,017 -0.09(-0.09%)
Mar 03, 2021 105.61 105.94 105.20 105.51 554,103 -1.67(-1.56%)
Mar 02, 2021 106.38 107.49 106.25 107.18 356,705 +1.19(+1.12%)
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.