Skip to main content

Nestle Sa ADR (OP: NSRGY )

98.01 +0.42 (+0.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 97.97 98.23 97.76 98.01 619,884 +0.42(+0.43%)
Oct 10, 2024 97.59 97.86 97.35 97.59 818,818 +0.12(+0.12%)
Oct 09, 2024 96.89 97.87 96.85 97.47 1,523,520 +0.47(+0.48%)
Oct 08, 2024 97.71 97.71 96.81 97.00 936,912 -0.48(-0.49%)
Oct 07, 2024 98.23 98.34 97.44 97.48 838,270 -0.62(-0.63%)
Oct 04, 2024 96.92 98.34 96.89 98.10 2,064,172 -0.65(-0.66%)
Oct 03, 2024 98.86 98.92 97.88 98.75 1,432,470 -1.31(-1.31%)
Oct 02, 2024 99.77 100.15 99.31 100.06 2,695,810 -0.41(-0.41%)
Oct 01, 2024 100.30 100.77 100.00 100.47 907,022 -0.20(-0.20%)
Sep 30, 2024 101.20 101.23 100.19 100.67 397,139 -0.27(-0.26%)
Sep 27, 2024 100.86 101.58 100.63 100.94 413,059 +0.30(+0.29%)
Sep 26, 2024 99.41 100.70 99.10 100.64 769,042 +1.74(+1.76%)
Sep 25, 2024 99.54 99.54 98.87 98.90 653,068 -0.47(-0.47%)
Sep 24, 2024 98.65 99.53 98.49 99.37 598,875 +1.60(+1.64%)
Sep 23, 2024 97.41 98.01 97.30 97.77 866,802 +0.67(+0.69%)
Sep 20, 2024 98.23 98.23 96.36 97.10 2,168,976 -3.69(-3.66%)
Sep 19, 2024 100.94 100.96 100.42 100.79 638,511 -0.43(-0.42%)
Sep 18, 2024 101.63 102.15 101.00 101.22 722,394 -0.64(-0.63%)
Sep 17, 2024 102.68 102.68 101.51 101.86 646,843 -0.93(-0.90%)
Sep 16, 2024 103.10 103.25 102.54 102.79 1,175,090 -0.34(-0.33%)
Sep 13, 2024 103.95 104.08 103.02 103.13 837,915 -0.36(-0.35%)
Sep 12, 2024 102.78 103.49 102.63 103.49 928,841 +0.06(+0.06%)
Sep 11, 2024 104.27 104.32 102.90 103.43 842,453 -1.19(-1.14%)
Sep 10, 2024 104.21 104.64 103.62 104.62 638,682 +1.06(+1.02%)
Sep 09, 2024 103.50 104.28 103.34 103.56 1,176,859 -0.46(-0.44%)
Sep 06, 2024 104.66 105.03 103.32 104.02 1,051,363 -0.58(-0.55%)
Sep 05, 2024 105.06 105.11 104.07 104.60 1,865,562 -0.68(-0.65%)
Sep 04, 2024 105.51 105.93 105.14 105.28 956,244 -1.97(-1.84%)
Sep 03, 2024 107.28 107.93 107.09 107.25 1,184,003 +0.33(+0.31%)
Aug 30, 2024 107.24 107.70 106.73 106.92 558,760 -0.52(-0.48%)
Aug 29, 2024 107.47 107.69 107.09 107.44 1,257,494 +0.74(+0.69%)
Aug 28, 2024 107.00 107.43 106.48 106.70 1,503,554 +0.10(+0.09%)
Aug 27, 2024 106.59 106.77 106.10 106.60 1,354,354 +1.08(+1.02%)
Aug 26, 2024 105.69 105.89 105.36 105.52 1,858,172 +0.35(+0.33%)
Aug 23, 2024 103.51 105.89 103.37 105.17 4,028,441 +5.64(+5.67%)
Aug 22, 2024 104.95 105.76 99.26 99.53 1,734,862 -5.26(-5.02%)
Aug 21, 2024 104.81 105.11 104.45 104.79 372,628 +0.44(+0.42%)
Aug 20, 2024 104.01 104.45 103.86 104.35 509,289 +0.38(+0.37%)
Aug 19, 2024 103.76 104.60 103.73 103.97 890,135 +0.73(+0.71%)
Aug 16, 2024 103.12 103.46 102.80 103.24 283,235 +0.90(+0.88%)
Aug 15, 2024 102.99 103.04 102.14 102.34 278,396 -0.86(-0.83%)
Aug 14, 2024 102.45 103.47 102.38 103.20 329,253 +0.65(+0.63%)
Aug 13, 2024 102.52 102.85 102.26 102.55 407,354 +0.54(+0.53%)
Aug 12, 2024 102.16 102.33 101.71 102.01 525,962 -0.80(-0.78%)
Aug 09, 2024 103.34 103.38 102.74 102.81 507,215 -0.08(-0.08%)
Aug 08, 2024 102.60 103.10 102.51 102.89 448,514 +0.01(+0.01%)
Aug 07, 2024 102.92 103.35 102.69 102.88 432,878 +0.23(+0.22%)
Aug 06, 2024 102.59 103.27 102.29 102.65 561,675 +0.40(+0.39%)
Aug 05, 2024 103.80 104.01 101.45 102.25 393,514 -2.09(-2.01%)
Aug 02, 2024 104.39 105.16 103.61 104.35 366,376 +3.47(+3.44%)
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.