Nestle Sa ADR (OP: NSRGY )

106.39 -1.49 (-1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 107.38 107.44 106.29 106.39 388,462 -1.49(-1.38%)
Mar 15, 2024 108.03 108.21 107.57 107.88 253,677 +0.31(+0.29%)
Mar 14, 2024 108.33 108.38 107.38 107.57 685,997 -1.18(-1.09%)
Mar 13, 2024 108.38 108.94 108.25 108.75 298,156 +1.37(+1.28%)
Mar 12, 2024 107.19 107.55 106.88 107.38 420,691 +0.11(+0.10%)
Mar 11, 2024 107.25 107.50 106.94 107.27 405,247 +0.16(+0.15%)
Mar 08, 2024 107.40 107.40 106.94 107.11 1,651,073 +0.84(+0.79%)
Mar 07, 2024 106.12 106.41 105.63 106.27 618,110 +0.95(+0.90%)
Mar 06, 2024 105.18 105.56 104.93 105.32 1,698,994 +0.80(+0.77%)
Mar 05, 2024 103.30 104.72 103.10 104.52 2,993,626 +0.87(+0.84%)
Mar 04, 2024 103.60 104.14 103.30 103.65 667,230 -0.97(-0.93%)
Mar 01, 2024 104.61 104.83 103.75 104.62 616,432 +0.65(+0.63%)
Feb 29, 2024 105.23 105.59 103.75 103.97 678,602 -0.97(-0.92%)
Feb 28, 2024 105.15 105.53 104.60 104.94 370,635 -1.66(-1.56%)
Feb 27, 2024 106.75 106.82 106.24 106.60 358,525 -0.21(-0.20%)
Feb 26, 2024 107.66 107.70 106.67 106.81 387,198 -1.05(-0.97%)
Feb 23, 2024 108.32 108.47 107.49 107.86 521,814 +0.81(+0.76%)
Feb 22, 2024 106.90 107.50 106.78 107.05 577,801 -5.34(-4.75%)
Feb 21, 2024 113.32 113.67 112.01 112.39 304,665 -0.40(-0.35%)
Feb 20, 2024 112.54 113.23 112.49 112.79 467,938 +2.56(+2.32%)
Feb 16, 2024 110.41 110.56 110.12 110.23 445,117 -0.79(-0.71%)
Feb 15, 2024 111.38 111.72 110.99 111.02 2,405,912 +1.57(+1.43%)
Feb 14, 2024 108.71 109.62 108.34 109.45 2,920,072 +0.81(+0.75%)
Feb 13, 2024 108.65 108.90 108.15 108.64 1,837,982 -1.96(-1.77%)
Feb 12, 2024 110.24 110.77 110.15 110.60 1,024,624 +1.33(+1.22%)
Feb 09, 2024 109.84 109.87 109.00 109.27 460,296 -2.59(-2.32%)
Feb 08, 2024 113.25 113.32 111.45 111.86 225,032 -0.94(-0.83%)
Feb 07, 2024 114.45 114.47 112.75 112.80 207,565 -1.55(-1.36%)
Feb 06, 2024 113.62 114.69 113.55 114.35 544,785 -0.51(-0.44%)
Feb 05, 2024 114.71 115.23 114.49 114.86 276,598 +0.61(+0.53%)
Feb 02, 2024 114.93 114.93 113.57 114.25 220,218 -0.78(-0.68%)
Feb 01, 2024 113.85 115.14 113.41 115.03 204,284 +1.13(+0.99%)
Jan 31, 2024 115.17 115.91 113.78 113.90 293,828 -1.24(-1.08%)
Jan 30, 2024 114.90 115.20 114.40 115.14 911,417 -0.39(-0.33%)
Jan 29, 2024 114.66 115.76 114.32 115.53 938,591 +1.53(+1.34%)
Jan 26, 2024 113.67 114.13 113.54 114.00 3,683,169 +2.74(+2.46%)
Jan 25, 2024 110.15 111.33 109.95 111.26 1,257,295 +1.36(+1.24%)
Jan 24, 2024 110.96 111.11 109.90 109.90 455,053 -0.32(-0.29%)
Jan 23, 2024 110.43 110.62 109.79 110.22 1,188,265 -1.76(-1.57%)
Jan 22, 2024 112.09 112.50 111.79 111.98 616,314 -0.27(-0.24%)
Jan 19, 2024 112.24 112.49 111.87 112.25 261,610 -0.52(-0.46%)
Jan 18, 2024 112.27 112.82 112.14 112.77 293,057 -0.44(-0.39%)
Jan 17, 2024 112.96 114.27 112.49 113.21 313,625 -0.79(-0.69%)
Jan 16, 2024 114.28 114.58 113.86 114.00 355,252 -0.49(-0.43%)
Jan 12, 2024 114.38 114.82 114.38 114.49 297,034 +0.57(+0.50%)
Jan 11, 2024 114.32 114.36 112.84 113.92 896,065 -1.05(-0.91%)
Jan 10, 2024 115.61 115.91 114.90 114.97 361,561 -0.72(-0.62%)
Jan 09, 2024 115.45 116.03 115.36 115.69 271,655 -1.06(-0.91%)
Jan 08, 2024 116.09 117.13 116.05 116.75 630,265 +0.95(+0.82%)
Jan 05, 2024 115.87 116.71 115.42 115.80 529,760 -0.36(-0.31%)
Jan 04, 2024 115.22 116.34 115.19 116.16 426,949 -0.42(-0.36%)
Jan 03, 2024 117.07 117.55 116.16 116.58 388,106 +1.08(+0.94%)
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.