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 (%)
Aug 31, 2020 120.98 121.61 120.02 120.41 252,070 -0.05(-0.04%)
Aug 28, 2020 120.47 120.50 119.80 120.45 326,800 -0.43(-0.36%)
Aug 27, 2020 122.60 122.63 120.69 120.88 324,169 -0.87(-0.71%)
Aug 26, 2020 121.37 121.95 121.20 121.75 187,964 +0.94(+0.78%)
Aug 25, 2020 122.12 122.17 120.37 120.81 194,690 -0.24(-0.20%)
Aug 24, 2020 121.80 121.85 120.93 121.05 283,481 +0.14(+0.12%)
Aug 21, 2020 120.19 121.15 120.00 120.91 122,200 -0.06(-0.05%)
Aug 20, 2020 120.39 121.45 120.29 120.97 497,087 +0.05(+0.04%)
Aug 19, 2020 122.24 122.35 120.91 120.92 214,643 +0.18(+0.15%)
Aug 18, 2020 121.19 121.31 120.34 120.74 253,477 +0.19(+0.16%)
Aug 17, 2020 119.66 120.66 119.66 120.55 224,995 +1.29(+1.08%)
Aug 14, 2020 119.27 119.88 118.40 119.26 228,100 -0.38(-0.32%)
Aug 13, 2020 119.76 120.17 119.43 119.64 120,431 +0.33(+0.28%)
Aug 12, 2020 118.89 120.00 118.89 119.31 238,780 +2.14(+1.83%)
Aug 11, 2020 118.57 118.73 117.00 117.17 143,027 -1.13(-0.96%)
Aug 10, 2020 118.11 118.46 117.69 118.30 119,200 -0.17(-0.14%)
Aug 07, 2020 118.01 118.47 117.77 118.47 167,000 +0.12(+0.10%)
Aug 06, 2020 118.15 118.46 117.65 118.35 327,879 +0.10(+0.08%)
Aug 05, 2020 119.52 119.68 118.08 118.25 263,562 -1.08(-0.91%)
Aug 04, 2020 118.06 119.33 117.92 119.33 369,792 +0.33(+0.28%)
Aug 03, 2020 118.66 119.23 118.46 119.00 144,888 +1.15(+0.98%)
Jul 31, 2020 119.59 119.66 117.40 117.85 286,000 -3.25(-2.68%)
Jul 30, 2020 120.73 121.61 119.60 121.10 175,111 -0.60(-0.49%)
Jul 29, 2020 120.97 121.75 120.55 121.70 161,205 +1.21(+1.00%)
Jul 28, 2020 120.23 120.85 120.00 120.49 198,034 +0.54(+0.45%)
Jul 27, 2020 120.23 120.35 119.71 119.95 518,759 +1.62(+1.37%)
Jul 24, 2020 118.50 118.99 118.14 118.33 159,000 -1.05(-0.88%)
Jul 23, 2020 120.52 120.95 119.31 119.38 156,759 +1.37(+1.16%)
Jul 22, 2020 117.23 118.20 117.04 118.01 163,877 +2.49(+2.15%)
Jul 21, 2020 115.55 116.18 115.37 115.52 371,430 -0.36(-0.31%)
Jul 20, 2020 115.28 115.88 114.95 115.88 391,771 -0.01(-0.01%)
Jul 17, 2020 115.76 115.94 115.52 115.89 123,700 +1.26(+1.10%)
Jul 16, 2020 113.85 115.25 113.85 114.63 206,801 -0.16(-0.14%)
Jul 15, 2020 115.49 115.98 114.51 114.79 188,009 +0.77(+0.68%)
Jul 14, 2020 113.06 114.21 113.06 114.02 258,743 +0.97(+0.86%)
Jul 13, 2020 113.64 114.33 112.86 113.05 321,084 -0.45(-0.40%)
Jul 10, 2020 113.52 114.35 113.37 113.50 693,400 +1.12(+1.00%)
Jul 09, 2020 113.09 113.30 111.77 112.38 456,928 -0.31(-0.28%)
Jul 08, 2020 112.40 113.13 112.39 112.69 421,785 +1.34(+1.20%)
Jul 07, 2020 111.62 112.02 111.30 111.35 398,721 -1.37(-1.22%)
Jul 06, 2020 112.35 112.86 111.98 112.72 330,162 +1.04(+0.93%)
Jul 02, 2020 111.44 111.98 111.39 111.68 315,400 +0.14(+0.13%)
Jul 01, 2020 111.15 111.79 110.80 111.54 359,001 +1.10(+1.00%)
Jun 30, 2020 110.04 110.97 110.04 110.44 363,113 +0.54(+0.49%)
Jun 29, 2020 110.79 110.81 109.71 109.90 690,073 -0.52(-0.47%)
Jun 26, 2020 111.42 111.61 110.24 110.42 463,900 -0.65(-0.59%)
Jun 25, 2020 110.23 111.28 109.80 111.07 525,398 +0.78(+0.71%)
Jun 24, 2020 111.55 111.76 110.05 110.29 356,804 -1.65(-1.47%)
Jun 23, 2020 112.42 112.80 111.94 111.94 280,669 -0.53(-0.47%)
Jun 22, 2020 112.70 112.88 112.10 112.47 586,982 +0.23(+0.20%)
Jun 19, 2020 113.95 113.98 111.73 112.24 872,900 +0.04(+0.04%)
Jun 18, 2020 112.56 112.71 112.01 112.20 166,303 -1.19(-1.05%)
Jun 17, 2020 112.53 113.76 112.43 113.39 179,584 +3.20(+2.90%)
Jun 16, 2020 110.29 110.68 109.69 110.19 476,411 +0.17(+0.15%)
Jun 15, 2020 108.44 110.06 108.16 110.02 343,023 +1.38(+1.27%)
Jun 12, 2020 109.67 109.68 107.51 108.64 572,600 -0.07(-0.06%)
Jun 11, 2020 110.87 110.88 108.49 108.71 244,066 -2.74(-2.46%)
Jun 10, 2020 111.57 112.24 110.94 111.45 327,498 +1.03(+0.93%)
Jun 09, 2020 110.47 111.00 110.20 110.42 476,400 +1.64(+1.51%)
Jun 08, 2020 107.69 108.78 107.41 108.78 359,300 +2.43(+2.28%)
Jun 05, 2020 106.65 106.65 105.86 106.35 303,000 -0.80(-0.75%)
Jun 04, 2020 107.23 107.96 107.01 107.15 269,230 -1.20(-1.11%)
Jun 03, 2020 106.87 108.41 106.84 108.35 336,156 +0.73(+0.68%)
Jun 02, 2020 107.74 108.05 107.00 107.62 357,361 -1.03(-0.95%)
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.