Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nestle Sa ADR (OP: NSRGY )

101.34 -0.09 (-0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 105.49 106.25 106.22 106.20 1,080,545 +0.18(+0.17%)
Mar 27, 2024 105.78 106.13 105.61 106.02 369,240 +0.70(+0.66%)
Mar 26, 2024 105.77 105.82 105.30 105.32 538,907 +0.28(+0.27%)
Mar 25, 2024 105.33 105.71 105.04 105.04 479,606 +0.22(+0.21%)
Mar 22, 2024 105.92 105.98 104.78 104.82 549,565 -0.84(-0.80%)
Mar 21, 2024 106.08 106.41 105.38 105.66 324,462 -0.76(-0.71%)
Mar 20, 2024 105.93 106.62 105.81 106.42 521,229 +1.16(+1.10%)
Mar 19, 2024 106.19 106.26 105.26 105.26 517,086 -1.13(-1.06%)
Mar 18, 2024 107.38 107.44 106.29 106.39 388,462 -1.49(-1.38%)
Mar 15, 2024 108.03 108.21 107.57 107.88 253,677 +0.31(+0.29%)
Mar 14, 2024 108.33 108.38 107.38 107.57 685,997 -1.18(-1.09%)
Mar 13, 2024 108.38 108.94 108.25 108.75 298,156 +1.37(+1.28%)
Mar 12, 2024 107.19 107.55 106.88 107.38 420,691 +0.11(+0.10%)
Mar 11, 2024 107.25 107.50 106.94 107.27 405,247 +0.16(+0.15%)
Mar 08, 2024 107.40 107.40 106.94 107.11 1,651,073 +0.84(+0.79%)
Mar 07, 2024 106.12 106.41 105.63 106.27 618,110 +0.95(+0.90%)
Mar 06, 2024 105.18 105.56 104.93 105.32 1,698,994 +0.80(+0.77%)
Mar 05, 2024 103.30 104.72 103.10 104.52 2,993,626 +0.87(+0.84%)
Mar 04, 2024 103.60 104.14 103.30 103.65 667,230 -0.97(-0.93%)
Mar 01, 2024 104.61 104.83 103.75 104.62 616,432 +0.65(+0.63%)
Feb 29, 2024 105.23 105.59 103.75 103.97 678,602 -0.97(-0.92%)
Feb 28, 2024 105.15 105.53 104.60 104.94 370,635 -1.66(-1.56%)
Feb 27, 2024 106.75 106.82 106.24 106.60 358,525 -0.21(-0.20%)
Feb 26, 2024 107.66 107.70 106.67 106.81 387,198 -1.05(-0.97%)
Feb 23, 2024 108.32 108.47 107.49 107.86 521,814 +0.81(+0.76%)
Feb 22, 2024 106.90 107.50 106.78 107.05 577,801 -5.34(-4.75%)
Feb 21, 2024 113.32 113.67 112.01 112.39 304,665 -0.40(-0.35%)
Feb 20, 2024 112.54 113.23 112.49 112.79 467,938 +2.56(+2.32%)
Feb 16, 2024 110.41 110.56 110.12 110.23 445,117 -0.79(-0.71%)
Feb 15, 2024 111.38 111.72 110.99 111.02 2,405,912 +1.57(+1.43%)
Feb 14, 2024 108.71 109.62 108.34 109.45 2,920,072 +0.81(+0.75%)
Feb 13, 2024 108.65 108.90 108.15 108.64 1,837,982 -1.96(-1.77%)
Feb 12, 2024 110.24 110.77 110.15 110.60 1,024,624 +1.33(+1.22%)
Feb 09, 2024 109.84 109.87 109.00 109.27 460,296 -2.59(-2.32%)
Feb 08, 2024 113.25 113.32 111.45 111.86 225,032 -0.94(-0.83%)
Feb 07, 2024 114.45 114.47 112.75 112.80 207,565 -1.55(-1.36%)
Feb 06, 2024 113.62 114.69 113.55 114.35 544,785 -0.51(-0.44%)
Feb 05, 2024 114.71 115.23 114.49 114.86 276,598 +0.61(+0.53%)
Feb 02, 2024 114.93 114.93 113.57 114.25 220,218 -0.78(-0.68%)
Feb 01, 2024 113.85 115.14 113.41 115.03 204,284 +1.13(+0.99%)
Jan 31, 2024 115.17 115.91 113.78 113.90 293,828 -1.24(-1.08%)
Jan 30, 2024 114.90 115.20 114.40 115.14 911,417 -0.39(-0.33%)
Jan 29, 2024 114.66 115.76 114.32 115.53 938,591 +1.53(+1.34%)
Jan 26, 2024 113.67 114.13 113.54 114.00 3,683,169 +2.74(+2.46%)
Jan 25, 2024 110.15 111.33 109.95 111.26 1,257,295 +1.36(+1.24%)
Jan 24, 2024 110.96 111.11 109.90 109.90 455,053 -0.32(-0.29%)
Jan 23, 2024 110.43 110.62 109.79 110.22 1,188,265 -1.76(-1.57%)
Jan 22, 2024 112.09 112.50 111.79 111.98 616,314 -0.27(-0.24%)
Jan 19, 2024 112.24 112.49 111.87 112.25 261,610 -0.52(-0.46%)
Jan 18, 2024 112.27 112.82 112.14 112.77 293,057 -0.44(-0.39%)
Jan 17, 2024 112.96 114.27 112.49 113.21 313,625 -0.79(-0.69%)
Jan 16, 2024 114.28 114.58 113.86 114.00 355,252 -0.49(-0.43%)
Jan 12, 2024 114.38 114.82 114.38 114.49 297,034 +0.57(+0.50%)
Jan 11, 2024 114.32 114.36 112.84 113.92 896,065 -1.05(-0.91%)
Jan 10, 2024 115.61 115.91 114.90 114.97 361,561 -0.72(-0.62%)
Jan 09, 2024 115.45 116.03 115.36 115.69 271,655 -1.06(-0.91%)
Jan 08, 2024 116.09 117.13 116.05 116.75 630,265 +0.95(+0.82%)
Jan 05, 2024 115.87 116.71 115.42 115.80 529,760 -0.36(-0.31%)
Jan 04, 2024 115.22 116.34 115.19 116.16 426,949 -0.42(-0.36%)
Jan 03, 2024 117.07 117.55 116.16 116.58 388,106 +1.08(+0.94%)
Jan 02, 2024 112.78 115.61 112.75 115.50 403,421 -0.13(-0.11%)
Dec 29, 2023 115.53 116.38 115.53 115.63 186,711 +0.90(+0.78%)
Dec 28, 2023 115.70 116.21 114.69 114.73 220,036 +0.03(+0.03%)
Dec 27, 2023 113.73 114.98 113.69 114.70 193,938 +0.81(+0.71%)
Dec 26, 2023 113.05 113.97 113.05 113.89 268,203 +0.45(+0.40%)
Dec 22, 2023 113.96 114.02 113.04 113.44 273,083 +0.16(+0.14%)
Dec 21, 2023 113.07 113.28 112.54 113.28 400,069 +2.14(+1.93%)
Dec 20, 2023 111.85 112.25 111.14 111.14 346,761 -1.05(-0.94%)
Dec 19, 2023 112.47 112.78 112.06 112.19 349,857 -0.88(-0.77%)
Dec 18, 2023 113.03 113.33 112.68 113.06 348,451 +0.67(+0.60%)
Dec 15, 2023 112.68 113.67 112.27 112.39 370,776 -0.10(-0.09%)
Dec 14, 2023 112.78 113.26 112.49 112.49 422,199 -0.59(-0.52%)
Dec 13, 2023 113.10 113.37 111.89 113.08 326,413 +0.20(+0.18%)
Dec 12, 2023 112.95 113.23 112.60 112.88 288,543 +0.33(+0.29%)
Dec 11, 2023 112.14 112.90 112.10 112.55 481,008 -0.50(-0.44%)
Dec 08, 2023 112.70 113.26 112.54 113.05 398,092 +0.42(+0.37%)
Dec 07, 2023 112.87 113.00 112.45 112.63 298,887 -0.99(-0.87%)
Dec 06, 2023 113.67 113.99 113.42 113.62 412,816 +0.14(+0.12%)
Dec 05, 2023 114.05 114.13 113.38 113.48 366,198 -1.27(-1.11%)
Dec 04, 2023 114.20 114.83 113.85 114.75 574,361 +0.85(+0.75%)
Dec 01, 2023 112.39 113.99 112.39 113.90 281,329 -0.02(-0.02%)
Nov 30, 2023 112.82 114.20 112.34 113.92 352,907 +0.47(+0.41%)
Nov 29, 2023 113.16 113.64 112.75 113.45 298,611 +0.28(+0.25%)
Nov 28, 2023 112.69 113.60 112.62 113.17 238,601 -0.65(-0.57%)
Nov 27, 2023 114.16 114.26 113.53 113.82 430,554 -0.12(-0.11%)
Nov 24, 2023 113.24 113.99 113.24 113.94 159,632 +0.70(+0.62%)
Nov 22, 2023 113.30 113.37 112.85 113.24 289,335 +0.59(+0.52%)
Nov 21, 2023 112.03 112.99 112.03 112.65 357,637 +2.01(+1.82%)
Nov 20, 2023 111.26 111.37 110.63 110.64 394,243 -0.71(-0.64%)
Nov 17, 2023 111.30 111.82 111.06 111.35 573,455 +0.48(+0.43%)
Nov 16, 2023 110.81 111.67 110.81 110.87 404,165 -0.87(-0.78%)
Nov 15, 2023 112.26 112.60 111.74 111.74 262,790 +0.20(+0.18%)
Nov 14, 2023 110.67 111.67 110.56 111.54 305,686 +2.09(+1.91%)
Nov 13, 2023 109.22 109.80 109.21 109.45 358,935 -0.78(-0.71%)
Nov 10, 2023 110.96 110.96 109.70 110.23 187,675 -0.04(-0.04%)
Nov 09, 2023 110.98 111.35 110.25 110.27 273,425 +0.46(+0.42%)
Nov 08, 2023 109.98 110.51 109.67 109.81 327,563 -0.55(-0.50%)
Nov 07, 2023 110.76 110.87 110.36 110.36 270,950 -0.52(-0.47%)
Nov 06, 2023 110.66 111.32 110.66 110.88 317,468 +0.23(+0.21%)
Nov 03, 2023 111.49 111.53 110.61 110.65 203,396 -0.32(-0.29%)
Nov 02, 2023 110.69 111.18 110.07 110.97 323,376 +1.64(+1.50%)
Nov 01, 2023 109.19 109.72 108.81 109.33 304,684 +1.57(+1.46%)
Oct 31, 2023 108.03 108.29 107.40 107.76 498,747 -0.70(-0.65%)
Oct 30, 2023 108.38 108.52 108.00 108.46 563,459 +1.31(+1.22%)
Oct 27, 2023 108.46 108.65 106.81 107.15 503,573 -2.52(-2.30%)
Oct 26, 2023 110.75 110.91 109.40 109.67 381,671 -0.08(-0.07%)
Oct 25, 2023 109.42 110.10 108.60 109.75 283,024 +0.09(+0.08%)
Oct 24, 2023 109.13 109.76 109.04 109.66 680,685 +0.86(+0.79%)
Oct 23, 2023 109.40 109.75 108.80 108.80 531,163 -1.01(-0.92%)
Oct 20, 2023 110.55 110.99 109.78 109.81 270,225 -0.05(-0.05%)
Oct 19, 2023 110.21 110.81 109.61 109.86 541,079 -3.20(-2.83%)
Oct 18, 2023 113.98 114.64 112.98 113.06 362,172 -0.94(-0.82%)
Oct 17, 2023 113.90 114.50 113.66 114.00 261,123 +0.04(+0.04%)
Oct 16, 2023 113.50 114.40 113.24 113.96 256,318 -0.30(-0.26%)
Oct 13, 2023 113.98 114.49 113.46 114.26 283,548 +0.58(+0.51%)
Oct 12, 2023 115.48 115.48 113.66 113.68 211,767 -2.77(-2.38%)
Oct 11, 2023 116.23 116.70 115.78 116.45 185,414 +2.58(+2.26%)
Oct 10, 2023 113.45 114.33 113.35 113.88 378,817 +1.27(+1.12%)
Oct 09, 2023 111.99 112.63 111.52 112.61 300,532 +1.72(+1.55%)
Oct 06, 2023 109.05 111.10 107.40 110.89 773,147 -1.43(-1.27%)
Oct 05, 2023 112.96 113.55 112.26 112.32 285,041 -0.08(-0.07%)
Oct 04, 2023 113.39 113.42 111.65 112.40 280,368 +1.27(+1.14%)
Oct 03, 2023 111.52 111.81 110.85 111.13 313,501 -0.65(-0.58%)
Oct 02, 2023 113.07 113.09 111.58 111.78 330,578 -1.39(-1.23%)
Sep 29, 2023 114.26 114.30 112.75 113.17 200,336 +0.92(+0.82%)
Sep 28, 2023 112.35 112.52 112.00 112.25 352,147 +0.10(+0.09%)
Sep 27, 2023 114.37 114.37 112.03 112.15 550,906 -3.10(-2.69%)
Sep 26, 2023 115.95 116.08 115.20 115.25 278,947 -2.00(-1.71%)
Sep 25, 2023 117.82 117.55 117.17 117.25 144,209 -0.53(-0.45%)
Sep 22, 2023 117.58 118.19 117.58 117.78 179,753 -0.99(-0.83%)
Sep 21, 2023 119.20 119.52 118.65 118.77 165,087 +0.00(+0.00%)
Sep 20, 2023 119.00 119.47 118.59 118.77 346,204 +1.07(+0.91%)
Sep 19, 2023 117.27 117.77 116.97 117.70 232,323 -0.02(-0.02%)
Sep 18, 2023 118.07 118.07 117.51 117.72 218,268 +0.33(+0.28%)
Sep 15, 2023 117.52 117.80 117.14 117.39 308,377 +0.19(+0.16%)
Sep 14, 2023 116.30 117.37 116.30 117.20 204,370 +0.64(+0.55%)
Sep 13, 2023 116.98 117.22 116.46 116.56 1,137,901 -1.01(-0.86%)
Sep 12, 2023 118.77 118.90 117.57 117.57 251,855 -1.67(-1.40%)
Sep 11, 2023 118.68 119.94 118.31 119.24 216,198 +1.34(+1.14%)
Sep 08, 2023 117.97 118.11 117.67 117.90 178,451 +0.35(+0.30%)
Sep 07, 2023 117.46 117.99 117.46 117.55 277,986 +0.87(+0.75%)
Sep 06, 2023 116.65 117.03 116.39 116.68 309,139 +0.20(+0.17%)
Sep 05, 2023 117.12 117.34 116.45 116.48 171,995 -2.41(-2.03%)
Sep 01, 2023 120.31 120.43 118.78 118.89 155,792 -1.24(-1.03%)
Aug 31, 2023 120.75 120.98 120.13 120.13 176,279 -0.93(-0.77%)
Aug 30, 2023 121.40 121.80 121.02 121.06 204,524 -0.98(-0.80%)
Aug 29, 2023 120.56 122.22 120.51 122.04 673,354 +1.24(+1.03%)
Aug 28, 2023 120.59 120.99 120.23 120.80 345,521 +0.49(+0.41%)
Aug 25, 2023 119.97 120.40 119.73 120.31 136,719 +1.11(+0.93%)
Aug 24, 2023 119.50 120.06 119.10 119.20 651,467 -0.22(-0.18%)
Aug 23, 2023 119.31 119.51 118.92 119.42 254,356 +1.20(+1.02%)
Aug 22, 2023 119.01 119.12 118.09 118.22 415,490 -0.47(-0.39%)
Aug 21, 2023 118.67 118.79 118.09 118.68 490,908 +1.05(+0.89%)
Aug 18, 2023 117.16 117.92 117.14 117.63 298,313 +0.30(+0.26%)
Aug 17, 2023 118.33 118.33 116.96 117.33 343,288 -0.48(-0.41%)
Aug 16, 2023 118.05 118.75 117.70 117.81 485,899 +0.76(+0.65%)
Aug 15, 2023 118.08 118.10 117.00 117.05 370,988 -1.45(-1.22%)
Aug 14, 2023 118.18 119.26 118.15 118.50 285,164 -0.64(-0.54%)
Aug 11, 2023 118.95 119.33 118.58 119.14 207,722 -0.61(-0.51%)
Aug 10, 2023 119.94 120.68 119.66 119.75 424,457 +0.92(+0.78%)
Aug 09, 2023 118.92 119.21 118.68 118.83 282,568 +0.00(+0.00%)
Aug 08, 2023 119.11 119.25 118.67 118.83 284,312 -0.64(-0.54%)
Aug 07, 2023 119.12 119.63 118.90 119.47 152,457 +0.52(+0.44%)
Aug 04, 2023 119.12 119.80 118.88 118.95 149,146 -1.57(-1.30%)
Aug 03, 2023 120.41 120.82 120.08 120.52 169,685 -1.66(-1.36%)
Aug 02, 2023 122.18 122.60 122.01 122.18 225,217 +0.29(+0.24%)
Aug 01, 2023 122.21 122.41 121.16 121.89 262,729 -1.01(-0.82%)
Jul 31, 2023 123.02 123.68 122.56 122.90 194,967 -0.30(-0.24%)
Jul 28, 2023 124.20 124.36 123.05 123.20 157,004 -0.32(-0.26%)
Jul 27, 2023 125.41 125.41 123.48 123.52 243,357 +1.55(+1.27%)
Jul 26, 2023 120.50 122.34 120.25 121.97 127,962 +1.00(+0.83%)
Jul 25, 2023 120.54 121.23 120.54 120.97 143,419 +0.50(+0.42%)
Jul 24, 2023 120.59 120.75 120.22 120.47 229,689 -0.23(-0.19%)
Jul 21, 2023 120.98 121.15 120.66 120.70 229,876 +0.40(+0.33%)
Jul 20, 2023 120.59 120.70 119.99 120.30 275,811 -1.92(-1.57%)
Jul 19, 2023 122.51 122.82 121.74 122.22 416,032 +0.69(+0.57%)
Jul 18, 2023 121.45 121.91 121.06 121.53 699,887 +0.00(+0.00%)
Jul 17, 2023 121.66 122.02 121.45 121.53 189,573 -0.68(-0.56%)
Jul 14, 2023 122.13 122.30 121.75 122.21 145,276 -0.36(-0.29%)
Jul 13, 2023 122.12 122.66 122.02 122.57 152,526 +2.06(+1.71%)
Jul 12, 2023 119.92 120.79 119.42 120.51 184,210 +1.19(+1.00%)
Jul 11, 2023 119.22 119.49 119.04 119.32 286,485 +0.50(+0.42%)
Jul 10, 2023 119.00 119.41 118.79 118.82 182,596 +1.37(+1.16%)
Jul 07, 2023 117.92 118.19 117.36 117.45 177,062 -0.85(-0.72%)
Jul 06, 2023 117.96 118.45 117.79 118.30 148,325 -0.75(-0.63%)
Jul 05, 2023 119.12 119.15 118.66 119.05 241,806 -1.38(-1.15%)
Jul 03, 2023 120.31 120.67 120.00 120.43 118,765 +0.08(+0.07%)
Jun 30, 2023 120.04 120.61 119.96 120.35 239,727 +1.28(+1.07%)
Jun 29, 2023 118.92 119.48 118.84 119.07 140,817 -0.18(-0.15%)
Jun 28, 2023 119.00 119.55 118.95 119.25 324,945 -1.65(-1.36%)
Jun 27, 2023 120.82 121.34 120.18 120.90 246,384 +0.00(+0.00%)
Jun 26, 2023 121.16 121.24 120.55 120.90 160,223 -0.10(-0.08%)
Jun 23, 2023 121.66 121.93 120.80 121.00 220,801 -0.18(-0.15%)
Jun 22, 2023 120.61 121.18 120.41 121.18 205,572 +0.30(+0.25%)
Jun 21, 2023 120.08 121.31 119.83 120.88 464,147 +1.52(+1.27%)
Jun 20, 2023 120.35 120.60 119.31 119.36 229,317 -1.50(-1.24%)
Jun 16, 2023 122.00 122.23 120.70 120.86 198,020 -0.26(-0.21%)
Jun 15, 2023 120.43 121.30 117.74 121.12 183,988 -9.69(-7.41%)
May 08, 2023 130.77 130.98 130.56 130.81 133,398 +0.11(+0.08%)
May 05, 2023 129.85 130.72 129.50 130.70 166,300 +0.31(+0.24%)
May 04, 2023 130.11 130.86 129.83 130.39 163,721 -0.21(-0.16%)
May 03, 2023 130.38 131.64 130.00 130.60 205,048 +1.77(+1.38%)
May 02, 2023 127.64 128.83 127.50 128.83 164,071 +1.03(+0.81%)
May 01, 2023 126.37 128.50 126.37 127.80 153,715 -0.46(-0.36%)
Apr 28, 2023 128.35 128.79 127.68 128.26 135,836 +0.74(+0.58%)
Apr 27, 2023 127.34 127.63 126.73 127.52 153,192 -1.19(-0.92%)
Apr 26, 2023 129.49 129.66 128.64 128.71 148,169 -0.10(-0.08%)
Apr 25, 2023 129.07 129.71 128.80 128.81 257,268 -0.56(-0.43%)
Apr 24, 2023 128.44 129.37 128.23 129.37 315,742 -0.08(-0.06%)
Apr 21, 2023 129.50 130.10 127.57 129.45 189,449 +1.45(+1.13%)
Apr 20, 2023 128.26 128.60 127.77 128.00 120,485 +1.04(+0.82%)
Apr 19, 2023 126.94 127.36 126.78 126.96 115,018 +0.06(+0.05%)
Apr 18, 2023 126.32 127.09 126.24 126.90 131,553 +0.60(+0.48%)
Apr 17, 2023 126.53 126.95 126.07 126.30 152,302 +0.20(+0.16%)
Apr 14, 2023 126.44 126.97 125.86 126.10 171,632 +0.13(+0.10%)
Apr 13, 2023 125.85 126.22 125.52 125.97 159,429 +0.40(+0.32%)
Apr 12, 2023 125.85 126.24 125.53 125.57 462,838 +0.23(+0.18%)
Apr 11, 2023 124.89 125.71 124.76 125.34 256,011 +0.12(+0.10%)
Apr 10, 2023 122.12 125.26 122.12 125.22 214,970 -0.53(-0.42%)
Apr 06, 2023 125.39 126.15 125.29 125.75 288,435 +1.35(+1.09%)
Apr 05, 2023 124.09 124.80 124.01 124.40 259,174 +1.89(+1.54%)
Apr 04, 2023 122.09 123.02 122.08 122.51 149,157 -0.49(-0.40%)
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.