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 (%)
Oct 31, 2022 108.51 109.08 108.06 108.71 402,101 +0.02(+0.02%)
Oct 28, 2022 107.21 108.75 107.19 108.69 232,132 +2.00(+1.87%)
Oct 27, 2022 108.36 109.01 106.63 106.69 361,465 -2.81(-2.57%)
Oct 26, 2022 108.29 110.00 108.29 109.50 406,607 +0.78(+0.72%)
Oct 25, 2022 108.16 109.02 108.15 108.72 720,229 +1.59(+1.48%)
Oct 24, 2022 107.02 107.64 106.40 107.13 342,824 +1.29(+1.22%)
Oct 21, 2022 104.47 107.61 104.27 105.84 236,697 +0.64(+0.61%)
Oct 20, 2022 105.48 106.04 104.86 105.20 318,588 -0.88(-0.83%)
Oct 19, 2022 106.95 107.12 105.28 106.08 229,072 -2.47(-2.28%)
Oct 18, 2022 108.71 108.99 107.81 108.55 283,915 +1.24(+1.16%)
Oct 17, 2022 107.65 108.27 107.31 107.31 337,646 +2.99(+2.87%)
Oct 14, 2022 106.33 106.50 104.32 104.32 324,959 -1.08(-1.02%)
Oct 13, 2022 103.02 105.98 102.78 105.40 548,043 -0.81(-0.76%)
Oct 12, 2022 106.00 106.81 105.81 106.21 450,176 +0.81(+0.77%)
Oct 11, 2022 105.58 106.75 105.10 105.40 448,532 -0.40(-0.38%)
Oct 10, 2022 105.59 106.15 105.36 105.80 609,394 -0.34(-0.33%)
Oct 07, 2022 107.75 108.03 106.00 106.14 370,110 -0.67(-0.62%)
Oct 06, 2022 108.07 108.31 106.76 106.81 286,602 -2.08(-1.91%)
Oct 05, 2022 109.20 109.36 107.40 108.89 387,169 -0.78(-0.71%)
Oct 04, 2022 109.17 109.75 108.51 109.67 569,534 +2.17(+2.02%)
Oct 03, 2022 107.60 107.62 106.80 107.50 613,212 -0.11(-0.10%)
Sep 30, 2022 108.68 109.31 107.59 107.61 877,035 -1.18(-1.08%)
Sep 29, 2022 108.60 109.00 107.92 108.79 544,912 +0.12(+0.11%)
Sep 28, 2022 106.87 108.80 106.45 108.67 402,762 +2.16(+2.03%)
Sep 27, 2022 108.21 108.38 106.32 106.51 400,932 -0.64(-0.60%)
Sep 26, 2022 107.32 108.01 106.70 107.15 448,081 -1.71(-1.57%)
Sep 23, 2022 110.45 110.45 108.20 108.86 307,743 -0.70(-0.64%)
Sep 22, 2022 110.22 110.30 108.80 109.56 468,331 +0.65(+0.60%)
Sep 21, 2022 110.58 110.79 108.89 108.91 272,660 -1.06(-0.96%)
Sep 20, 2022 110.56 110.74 109.66 109.97 311,554 -1.95(-1.74%)
Sep 19, 2022 111.36 112.26 111.30 111.92 348,649 +0.97(+0.87%)
Sep 16, 2022 111.88 111.99 110.35 110.95 226,491 -1.66(-1.47%)
Sep 15, 2022 113.10 113.65 112.32 112.61 355,874 -0.88(-0.77%)
Sep 14, 2022 114.21 114.55 113.14 113.48 408,380 -1.89(-1.63%)
Sep 13, 2022 117.14 117.42 115.33 115.37 306,497 -1.66(-1.42%)
Sep 12, 2022 117.34 117.89 116.92 117.03 250,221 +0.42(+0.36%)
Sep 09, 2022 116.26 116.83 115.73 116.61 382,507 +3.13(+2.76%)
Sep 08, 2022 112.02 113.60 111.84 113.48 403,295 -0.67(-0.59%)
Sep 07, 2022 113.03 114.30 113.03 114.15 239,872 +0.71(+0.63%)
Sep 06, 2022 114.96 115.00 113.41 113.44 304,479 -0.51(-0.45%)
Sep 02, 2022 115.72 116.09 113.69 113.95 208,124 -1.79(-1.55%)
Sep 01, 2022 115.70 116.34 114.52 115.74 427,268 -1.32(-1.13%)
Aug 31, 2022 117.29 118.21 116.81 117.06 371,255 -0.64(-0.54%)
Aug 30, 2022 118.71 118.88 117.59 117.70 187,891 -1.65(-1.38%)
Aug 29, 2022 119.37 119.96 119.01 119.35 316,979 +0.35(+0.29%)
Aug 26, 2022 120.71 121.32 118.74 119.00 283,534 -2.57(-2.11%)
Aug 25, 2022 120.59 121.58 120.14 121.57 178,052 +1.44(+1.20%)
Aug 24, 2022 119.57 120.61 119.56 120.13 204,098 +0.52(+0.43%)
Aug 23, 2022 119.10 120.11 118.97 119.61 408,714 -1.53(-1.26%)
Aug 22, 2022 121.76 122.45 120.93 121.14 446,876 -1.34(-1.09%)
Aug 19, 2022 122.14 122.53 121.54 122.48 803,595 +0.31(+0.26%)
Aug 18, 2022 122.72 122.83 121.57 122.17 172,930 -0.47(-0.38%)
Aug 17, 2022 122.58 123.29 122.22 122.64 189,748 +0.94(+0.77%)
Aug 16, 2022 121.12 121.70 120.78 121.70 236,008 -0.88(-0.72%)
Aug 15, 2022 122.10 122.64 122.04 122.58 200,629 +0.59(+0.48%)
Aug 12, 2022 122.01 122.29 121.39 121.99 569,310 +0.01(+0.01%)
Aug 11, 2022 122.38 122.76 121.79 121.98 187,829 +0.64(+0.53%)
Aug 10, 2022 121.97 122.24 121.18 121.34 343,294 +0.56(+0.46%)
Aug 09, 2022 121.54 121.72 120.71 120.78 200,393 +0.11(+0.09%)
Aug 08, 2022 121.89 122.39 120.45 120.67 194,177 +0.12(+0.10%)
Aug 05, 2022 120.88 120.95 119.73 120.55 210,509 -1.71(-1.40%)
Aug 04, 2022 121.48 122.45 121.37 122.26 166,039 +0.61(+0.50%)
Aug 03, 2022 121.04 121.76 120.37 121.65 213,400 -0.43(-0.35%)
Aug 02, 2022 123.00 123.19 122.00 122.08 227,555 -1.62(-1.31%)
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.