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 (%)
Nov 30, 2021 129.90 130.15 129.49 128.50 482,064 -1.82(-1.40%)
Nov 29, 2021 130.36 130.99 129.91 130.32 147,170 -0.09(-0.07%)
Nov 26, 2021 130.73 131.32 130.13 130.41 100,806 +0.40(+0.31%)
Nov 24, 2021 129.44 130.30 129.35 130.01 160,539 -1.14(-0.87%)
Nov 23, 2021 131.07 131.61 130.60 131.15 182,716 +0.08(+0.06%)
Nov 22, 2021 131.81 132.01 131.01 131.07 183,405 -0.95(-0.72%)
Nov 19, 2021 132.91 133.32 131.80 132.02 159,935 -1.26(-0.95%)
Nov 18, 2021 133.37 133.37 133.20 133.28 113,614 +0.21(+0.16%)
Nov 17, 2021 132.58 133.09 132.54 133.07 129,182 +0.35(+0.26%)
Nov 16, 2021 133.25 133.59 132.72 132.72 143,063 -0.29(-0.22%)
Nov 15, 2021 133.65 133.90 132.96 133.01 186,920 -1.16(-0.86%)
Nov 12, 2021 133.52 134.52 133.37 134.17 135,696 +0.23(+0.17%)
Nov 11, 2021 134.31 134.58 133.84 133.94 146,070 -0.36(-0.27%)
Nov 10, 2021 135.42 134.30 185,485 -0.95(-0.70%)
Nov 09, 2021 134.72 135.27 134.29 135.25 204,143 +1.65(+1.24%)
Nov 08, 2021 134.29 134.40 133.53 133.60 162,591 -1.59(-1.18%)
Nov 05, 2021 134.90 135.33 134.62 135.19 158,145 -0.29(-0.21%)
Nov 04, 2021 134.58 135.48 134.47 135.48 269,419 +1.16(+0.86%)
Nov 03, 2021 133.02 134.46 132.92 134.32 353,135 +2.42(+1.84%)
Nov 02, 2021 131.99 132.06 131.40 131.90 259,746 -0.61(-0.46%)
Nov 01, 2021 131.55 132.51 130.98 132.51 119,722 +0.69(+0.52%)
Oct 29, 2021 130.99 132.00 130.85 131.82 146,698 +0.63(+0.48%)
Oct 28, 2021 130.26 131.68 130.22 131.19 181,737 +2.99(+2.33%)
Oct 27, 2021 129.11 129.19 128.14 128.20 196,551 +0.67(+0.53%)
Oct 26, 2021 127.11 127.61 127.53 127,569 +0.68(+0.54%)
Oct 25, 2021 127.12 127.26 126.79 126.85 141,920 -1.20(-0.94%)
Oct 22, 2021 127.66 128.22 126.09 128.05 114,615 +0.39(+0.30%)
Oct 21, 2021 127.08 127.79 127.08 127.67 221,069 +1.67(+1.32%)
Oct 20, 2021 126.32 126.59 125.84 126.00 291,213 +3.46(+2.82%)
Oct 19, 2021 122.05 122.75 121.88 122.54 173,896 -2.20(-1.76%)
Oct 18, 2021 124.30 124.75 124.15 124.74 136,990 +0.02(+0.02%)
Oct 15, 2021 124.05 124.72 124.05 124.72 126,424 +0.53(+0.42%)
Oct 14, 2021 124.23 124.50 123.67 124.19 143,787 +1.27(+1.04%)
Oct 13, 2021 122.28 123.00 122.06 122.92 124,836 +2.08(+1.72%)
Oct 12, 2021 121.24 121.45 120.84 120.84 99,147 +0.02(+0.02%)
Oct 11, 2021 120.85 121.27 120.73 120.82 104,905 -0.68(-0.56%)
Oct 08, 2021 121.23 121.61 120.78 121.50 166,574 +0.27(+0.22%)
Oct 07, 2021 121.84 122.21 121.08 121.23 173,264 -0.24(-0.20%)
Oct 06, 2021 120.07 121.58 120.04 121.47 556,553 +0.42(+0.35%)
Oct 05, 2021 121.22 121.34 120.78 121.05 467,953 -0.22(-0.18%)
Oct 04, 2021 121.28 121.63 120.68 121.27 164,849 +0.78(+0.65%)
Oct 01, 2021 120.80 120.83 119.89 120.49 222,809 +0.28(+0.23%)
Sep 30, 2021 120.99 120.99 120.10 120.21 188,138 -0.10(-0.08%)
Sep 29, 2021 120.20 120.74 120.13 120.31 170,581 +1.73(+1.46%)
Sep 28, 2021 118.55 118.92 118.02 118.58 206,923 -1.86(-1.54%)
Sep 27, 2021 120.90 121.14 120.30 120.44 177,132 -1.92(-1.57%)
Sep 24, 2021 122.66 123.18 122.26 122.36 223,419 -2.01(-1.62%)
Sep 23, 2021 124.83 125.38 124.31 124.37 174,156 +0.61(+0.49%)
Sep 22, 2021 124.73 124.92 123.73 123.76 165,837 -0.59(-0.47%)
Sep 21, 2021 123.95 124.45 121.86 124.35 191,355 +1.77(+1.44%)
Sep 20, 2021 121.87 122.95 121.78 122.58 197,212 -0.08(-0.07%)
Sep 17, 2021 123.53 123.71 122.58 122.66 171,013 -1.10(-0.89%)
Sep 16, 2021 123.68 123.85 123.22 123.76 180,817 +0.09(+0.07%)
Sep 15, 2021 124.19 124.40 123.28 123.67 148,959 -0.75(-0.60%)
Sep 14, 2021 124.89 125.06 124.42 124.42 125,001 -0.18(-0.14%)
Sep 13, 2021 125.21 125.42 124.19 124.60 242,583 -0.36(-0.29%)
Sep 10, 2021 125.36 125.56 124.96 124.96 201,418 -0.05(-0.04%)
Sep 09, 2021 125.74 125.81 124.86 125.01 137,918 +0.51(+0.41%)
Sep 08, 2021 124.25 124.74 124.24 124.50 186,616 -1.18(-0.94%)
Sep 07, 2021 126.46 126.46 125.56 125.68 119,218 -0.17(-0.14%)
Sep 03, 2021 125.88 126.32 125.50 125.85 246,943 -0.01(-0.01%)
Sep 02, 2021 126.69 126.79 125.77 125.86 1,994,662 -0.67(-0.53%)
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.