Nestle Sa ADR (OP: NSRGY )

113.22 USD +0.57 (+0.51%)
Official Closing Price Updated: 4:42 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.39(-0.33%)
Jan 06, 2021 115.90 116.30 115.55 115.68 508,841 -2.46(-2.09%)
Jan 05, 2021 118.00 118.42 117.55 118.14 469,484 -0.47(-0.40%)
Jan 04, 2021 119.19 119.25 117.80 118.61 886,372 +0.81(+0.69%)
Dec 31, 2020 117.80 117.80 117.80 308,821 -0.77(-0.65%)
Dec 30, 2020 118.14 118.82 118.00 118.57 308,821 +0.66(+0.56%)
Dec 29, 2020 117.57 118.53 117.57 117.91 297,007 +1.63(+1.40%)
Dec 28, 2020 116.09 116.99 116.09 116.28 250,707 +2.76(+2.43%)
Dec 24, 2020 113.05 115.96 113.05 113.52 184,100 -0.43(-0.38%)
Dec 23, 2020 114.14 114.50 113.53 113.95 303,618 -0.26(-0.23%)
Dec 22, 2020 114.89 115.07 114.12 114.21 985,972 +0.39(+0.34%)
Dec 21, 2020 114.10 114.32 113.00 113.82 557,055 -2.37(-2.04%)
Dec 18, 2020 115.71 116.19 115.52 116.19 770,600 +1.29(+1.12%)
Dec 17, 2020 115.21 115.32 114.50 114.90 866,004 +1.73(+1.53%)
Dec 16, 2020 112.90 113.80 112.70 113.17 366,148 +0.49(+0.43%)
Dec 15, 2020 112.63 112.81 112.25 112.68 896,158 +0.56(+0.50%)
Dec 14, 2020 112.22 112.68 112.01 112.12 225,458 -1.08(-0.95%)
Dec 11, 2020 112.79 113.89 112.79 113.20 259,900 +0.92(+0.82%)
Dec 10, 2020 113.08 113.60 112.16 112.28 1,231,749 -0.32(-0.28%)
Dec 09, 2020 112.91 112.92 111.86 112.60 409,734 +1.01(+0.91%)
Dec 08, 2020 110.86 111.97 110.84 111.59 580,903 +0.17(+0.15%)
Dec 07, 2020 111.70 111.85 111.38 111.42 307,012 -0.20(-0.18%)
Dec 04, 2020 112.12 112.50 111.09 111.62 252,000 +0.54(+0.49%)
Dec 03, 2020 111.53 111.88 111.08 111.08 228,359 -0.66(-0.59%)
Dec 02, 2020 111.63 112.18 111.55 111.74 189,939 -0.13(-0.12%)
Dec 01, 2020 111.59 111.98 111.43 111.87 262,975 +0.79(+0.71%)
Nov 30, 2020 113.12 113.17 111.00 111.08 392,551 -1.63(-1.45%)
Nov 27, 2020 112.83 113.24 112.43 112.71 347,600 +0.71(+0.63%)
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%)
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.