Nestle Sa ADR (OP: NSRGY )

112.00 USD +0.54 (+0.48%)
Official Closing Price Updated: 4:41 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 111.86 112.39 111.85 112.00 748,400 +0.54(+0.48%)
Nov 24, 2020 111.16 111.80 111.10 111.46 608,853 +0.41(+0.37%)
Nov 23, 2020 112.36 112.43 110.79 111.05 1,001,724 -3.00(-2.63%)
Nov 20, 2020 114.06 114.16 113.70 114.05 208,600 -0.77(-0.67%)
Nov 19, 2020 114.51 114.82 114.07 114.82 465,749 +0.27(+0.24%)
Nov 18, 2020 115.30 115.56 114.51 114.55 368,245 -1.17(-1.01%)
Nov 17, 2020 116.21 116.50 115.61 115.72 350,225 +0.57(+0.50%)
Nov 16, 2020 115.62 115.89 114.81 115.15 235,813 -1.54(-1.32%)
Nov 13, 2020 115.95 116.69 115.80 116.69 163,400 +0.91(+0.79%)
Nov 12, 2020 116.60 116.85 115.53 115.78 449,490 +0.14(+0.12%)
Nov 11, 2020 115.76 116.42 115.51 115.64 206,666 +1.79(+1.57%)
Nov 10, 2020 113.67 114.36 113.01 113.85 597,978 -0.63(-0.55%)
Nov 09, 2020 116.74 116.74 114.47 114.48 265,184 -3.73(-3.16%)
Nov 06, 2020 118.22 118.62 117.86 118.21 135,900 -0.12(-0.10%)
Nov 05, 2020 118.39 118.44 117.62 118.33 233,466 -0.15(-0.13%)
Nov 04, 2020 117.44 119.33 117.24 118.48 354,223 +1.82(+1.56%)
Nov 03, 2020 115.60 117.07 115.40 116.66 193,615 +2.82(+2.48%)
Nov 02, 2020 113.82 113.93 112.83 113.84 320,687 +1.57(+1.40%)
Oct 30, 2020 111.85 112.71 111.58 112.27 273,800 -0.68(-0.60%)
Oct 29, 2020 113.01 113.64 112.29 112.95 359,423 -0.74(-0.65%)
Oct 28, 2020 114.05 114.23 113.08 113.69 388,140 -2.87(-2.46%)
Oct 27, 2020 116.80 117.00 116.30 116.56 180,091 -1.05(-0.89%)
Oct 26, 2020 117.35 117.86 116.91 117.61 166,172 -0.63(-0.53%)
Oct 23, 2020 117.51 118.24 117.08 118.24 379,200 +1.45(+1.24%)
Oct 22, 2020 117.61 117.62 116.70 116.79 680,269 -0.97(-0.82%)
Oct 21, 2020 118.48 118.72 117.58 117.76 186,110 +0.30(+0.26%)
Oct 20, 2020 118.51 118.64 117.43 117.46 408,094 +0.41(+0.35%)
Oct 19, 2020 118.30 118.36 116.85 117.05 286,261 -0.61(-0.52%)
Oct 16, 2020 117.85 118.42 117.49 117.66 221,700 +0.10(+0.09%)
Oct 15, 2020 116.87 118.14 116.72 117.56 367,765 -0.90(-0.76%)
Oct 14, 2020 118.64 118.95 118.35 118.46 266,616 -1.49(-1.24%)
Oct 13, 2020 119.84 120.09 119.46 119.95 285,135 -1.00(-0.83%)
Oct 12, 2020 120.10 121.14 120.01 120.95 150,587 +1.65(+1.38%)
Oct 09, 2020 118.61 119.49 118.53 119.30 161,400 +1.37(+1.16%)
Oct 08, 2020 117.64 118.29 117.51 117.93 319,031 +0.23(+0.20%)
Oct 07, 2020 117.91 118.06 117.11 117.70 319,631 +0.08(+0.07%)
Oct 06, 2020 119.06 119.12 117.06 117.62 408,688 -2.67(-2.22%)
Oct 05, 2020 119.69 120.32 119.69 120.29 178,030 +0.51(+0.43%)
Oct 02, 2020 119.49 120.15 119.16 119.78 282,400 -0.07(-0.06%)
Oct 01, 2020 119.89 120.09 119.03 119.85 167,703 +0.60(+0.50%)
Sep 30, 2020 119.48 120.31 117.03 119.25 241,162 +0.19(+0.16%)
Sep 29, 2020 119.05 119.62 118.72 119.06 209,550 +0.51(+0.43%)
Sep 28, 2020 118.26 118.75 118.06 118.55 252,241 -0.22(-0.19%)
Sep 25, 2020 118.06 118.92 117.45 118.77 133,300 +1.74(+1.49%)
Sep 24, 2020 117.36 117.80 114.00 117.03 215,147 -0.18(-0.15%)
Sep 23, 2020 119.01 119.11 117.07 117.21 278,370 -1.79(-1.50%)
Sep 22, 2020 118.80 119.00 118.30 119.00 216,524 -0.17(-0.14%)
Sep 21, 2020 118.01 119.19 117.57 119.17 204,695 +0.10(+0.08%)
Sep 18, 2020 119.94 120.21 118.35 119.07 219,800 -1.24(-1.03%)
Sep 17, 2020 119.99 120.67 119.81 120.31 122,963 -0.06(-0.05%)
Sep 16, 2020 121.00 121.65 120.12 120.37 351,765 -0.29(-0.24%)
Sep 15, 2020 121.20 121.45 120.21 120.66 305,361 +0.17(+0.14%)
Sep 14, 2020 120.69 121.12 120.16 120.49 131,721 +0.06(+0.05%)
Sep 11, 2020 121.23 121.56 120.09 120.43 167,900 +0.68(+0.57%)
Sep 10, 2020 121.60 121.74 119.57 119.75 161,582 -0.40(-0.33%)
Sep 09, 2020 120.28 121.00 119.97 120.15 277,504 +2.52(+2.14%)
Sep 08, 2020 117.48 118.51 117.14 117.63 173,210 -1.89(-1.58%)
Sep 04, 2020 119.98 120.01 117.67 119.52 213,700 -0.41(-0.34%)
Sep 03, 2020 121.94 122.12 119.20 119.93 256,526 -1.66(-1.37%)
Sep 02, 2020 120.74 121.60 120.74 121.59 197,661 +2.44(+2.05%)
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.