Nestle Sa ADR (OP: NSRGY )

131.35 USD -1.92 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 131.03 131.60 130.91 131.35 291,679 -1.92(-1.44%)
Jan 18, 2022 133.67 133.87 133.08 133.27 336,086 +0.74(+0.56%)
Jan 14, 2022 132.53 0 +0.29(+0.22%)
Jan 13, 2022 133.76 133.76 132.24 132.24 640,245 -0.87(-0.65%)
Jan 12, 2022 132.36 133.53 132.30 133.11 298,200 +0.84(+0.64%)
Jan 11, 2022 131.37 132.48 131.26 132.27 384,557 +0.27(+0.20%)
Jan 10, 2022 132.29 132.46 131.36 132.00 337,795 -3.31(-2.45%)
Jan 07, 2022 134.91 135.68 134.61 135.31 266,451 -0.79(-0.58%)
Jan 06, 2022 136.81 137.01 136.03 136.10 347,603 -0.20(-0.15%)
Jan 05, 2022 138.29 138.41 136.25 136.30 1,299,942 -4.82(-3.42%)
Jan 04, 2022 140.54 141.95 140.54 141.12 340,137 +0.38(+0.27%)
Jan 03, 2022 140.90 140.95 139.90 140.74 455,343 +0.38(+0.27%)
Dec 31, 2021 140.00 140.40 138.97 140.36 222,350 +0.90(+0.65%)
Dec 30, 2021 140.00 140.25 139.26 139.45 250,150 -1.29(-0.91%)
Dec 29, 2021 139.88 140.79 139.88 140.74 177,492 +0.19(+0.14%)
Dec 28, 2021 139.81 140.64 139.81 140.55 162,403 +1.29(+0.92%)
Dec 27, 2021 138.07 139.30 137.99 139.26 179,202 +0.76(+0.55%)
Dec 23, 2021 137.30 138.66 137.30 138.50 306,238 +0.40(+0.29%)
Dec 22, 2021 136.47 138.31 136.33 138.10 193,918 +0.53(+0.39%)
Dec 21, 2021 136.85 137.90 136.59 137.57 356,430 -0.82(-0.59%)
Dec 20, 2021 137.47 138.55 137.42 138.39 220,762 +1.10(+0.80%)
Dec 17, 2021 137.57 138.45 137.16 137.29 315,376 -0.54(-0.39%)
Dec 16, 2021 137.44 138.10 137.34 137.83 274,878 +1.50(+1.10%)
Dec 15, 2021 135.13 136.44 134.74 136.33 171,379 +1.95(+1.45%)
Dec 14, 2021 135.29 135.68 133.90 134.38 204,606 -0.72(-0.53%)
Dec 13, 2021 135.40 135.68 134.82 135.10 158,716 +3.35(+2.54%)
Dec 10, 2021 135.15 135.99 131.75 131.75 204,785 -2.88(-2.14%)
Dec 09, 2021 134.16 134.81 133.97 134.63 138,207 +0.02(+0.01%)
Dec 08, 2021 134.47 134.87 133.94 134.61 172,980 +2.86(+2.17%)
Dec 07, 2021 131.09 131.88 131.02 131.75 252,653 +0.25(+0.19%)
Dec 06, 2021 131.40 131.79 128.09 131.50 293,134 +1.86(+1.43%)
Dec 03, 2021 129.18 129.64 128.87 129.64 207,023 +1.54(+1.20%)
Dec 02, 2021 127.76 128.69 127.53 128.10 536,380 +1.20(+0.95%)
Dec 01, 2021 128.48 129.59 126.90 126.90 174,371 -1.60(-1.25%)
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 +1.15(+0.86%)
Nov 03, 2021 133.02 134.46 132.92 134.32 353,135 +2.43(+1.84%)
Nov 02, 2021 131.99 132.06 131.40 131.90 259,746 -0.61(-0.46%)
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.