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 (%)
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 109.67 111.02 109.51 110.41 316,700 +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 108.56 109.02 108.25 108.75 359,791 +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 106.09 107.17 105.56 106.90 253,300 +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%)
Mar 01, 2021 105.75 106.24 105.64 105.99 769,328 +1.17(+1.12%)
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%)
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.