Nestle Sa ADR (OP: NSRGY )

124.55 USD -0.97 (-0.77%)
Streaming Delayed Price Updated: 1:36 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 126.35 126.42 125.08 125.52 127,912 -0.79(-0.63%)
Aug 03, 2021 126.53 126.58 126.14 126.31 153,402 -0.16(-0.13%)
Aug 02, 2021 126.66 127.05 126.28 126.47 122,386 -0.19(-0.15%)
Jul 30, 2021 126.67 127.08 126.38 126.66 121,579 +1.07(+0.85%)
Jul 29, 2021 124.96 125.63 124.94 125.59 253,985 +0.74(+0.59%)
Jul 28, 2021 124.17 124.92 124.01 124.85 180,998 -0.78(-0.62%)
Jul 27, 2021 125.17 125.63 124.92 125.63 201,185 +0.65(+0.52%)
Jul 26, 2021 124.65 125.11 124.59 124.98 135,647 -0.54(-0.43%)
Jul 23, 2021 125.12 125.88 124.95 125.52 133,570 +1.61(+1.30%)
Jul 22, 2021 124.93 125.08 123.75 123.91 329,660 -2.46(-1.95%)
Jul 21, 2021 125.70 126.46 125.69 126.38 190,617 +0.14(+0.11%)
Jul 20, 2021 126.42 126.60 126.02 126.24 152,298 +0.57(+0.46%)
Jul 19, 2021 126.20 126.36 125.51 125.66 265,967 -0.01(-0.01%)
Jul 16, 2021 125.79 126.03 125.46 125.67 162,687 +0.38(+0.30%)
Jul 15, 2021 125.86 125.91 125.04 125.29 211,653 -0.84(-0.67%)
Jul 14, 2021 125.51 126.37 125.30 126.13 173,134 +0.20(+0.16%)
Jul 13, 2021 125.85 126.39 125.81 125.93 330,569 -0.27(-0.21%)
Jul 12, 2021 126.75 126.81 126.20 126.20 204,650 +0.20(+0.16%)
Jul 09, 2021 125.64 126.20 125.62 126.00 280,630 -0.29(-0.23%)
Jul 08, 2021 125.96 126.40 125.70 126.29 176,505 +0.51(+0.41%)
Jul 07, 2021 124.65 126.00 124.62 125.78 243,927 +1.03(+0.83%)
Jul 06, 2021 124.92 125.05 124.30 124.75 146,833 -0.76(-0.61%)
Jul 02, 2021 124.78 125.95 124.75 125.51 156,250 +0.72(+0.58%)
Jul 01, 2021 124.71 125.14 124.68 124.79 276,681 +0.05(+0.04%)
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 125.32 126.01 125.09 125.96 239,239 -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%)
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.