Nestle Sa ADR (OP: NSRGY )

106.33 +1.11 (+1.05%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 105.47 105.58 105.09 105.22 367,901 -1.58(-1.48%)
Jun 10, 2024 107.21 107.21 105.88 106.80 291,900 -2.21(-2.03%)
Jun 07, 2024 109.48 109.68 108.94 109.01 360,613 -1.30(-1.18%)
Jun 06, 2024 109.81 110.46 109.68 110.31 677,813 +0.90(+0.82%)
Jun 05, 2024 109.98 109.99 108.90 109.41 353,881 -0.49(-0.45%)
Jun 04, 2024 109.34 109.99 109.22 109.90 1,105,823 +2.40(+2.23%)
Jun 03, 2024 106.89 107.72 106.68 107.50 442,882 +1.20(+1.13%)
May 31, 2024 105.41 106.37 105.38 106.30 1,769,200 +2.46(+2.37%)
May 30, 2024 103.02 104.53 102.60 103.84 484,116 +4.15(+4.16%)
May 29, 2024 99.90 100.00 99.50 99.69 502,298 -0.82(-0.82%)
May 28, 2024 100.85 100.93 100.32 100.51 527,429 -0.64(-0.63%)
May 24, 2024 101.53 101.93 101.01 101.15 387,296 -0.34(-0.34%)
May 23, 2024 102.61 102.64 101.39 101.49 1,085,230 -2.45(-2.36%)
May 22, 2024 103.51 104.07 103.37 103.94 702,621 -0.73(-0.70%)
May 21, 2024 105.25 105.32 104.57 104.67 829,196 -1.20(-1.13%)
May 20, 2024 105.93 106.31 105.86 105.87 384,252 +0.07(+0.07%)
May 17, 2024 105.52 106.39 105.31 105.80 552,185 +0.33(+0.31%)
May 16, 2024 105.55 105.63 105.20 105.47 318,562 -0.02(-0.02%)
May 15, 2024 104.98 105.74 104.82 105.49 401,646 +1.21(+1.16%)
May 14, 2024 104.69 104.78 103.96 104.28 510,326 -0.11(-0.11%)
May 13, 2024 104.86 105.02 104.30 104.39 439,802 -0.66(-0.63%)
May 10, 2024 104.50 105.14 104.32 105.05 279,079 +0.61(+0.58%)
May 09, 2024 101.28 104.47 101.28 104.44 360,595 +0.90(+0.87%)
May 08, 2024 102.81 103.75 102.70 103.54 468,385 +2.34(+2.31%)
May 07, 2024 101.13 101.55 100.97 101.20 491,261 +0.60(+0.60%)
May 06, 2024 101.90 101.93 100.47 100.60 568,812 -0.60(-0.59%)
May 03, 2024 102.12 102.17 101.12 101.20 594,325 +0.06(+0.06%)
May 02, 2024 100.09 101.26 100.09 101.14 581,238 +1.49(+1.50%)
May 01, 2024 100.29 100.64 99.42 99.65 385,001 -0.95(-0.94%)
Apr 30, 2024 101.09 101.42 100.15 100.60 499,803 -1.01(-0.99%)
Apr 29, 2024 101.54 101.61 101.01 101.61 644,793 +0.27(+0.27%)
Apr 26, 2024 101.64 101.89 101.09 101.34 724,017 -0.09(-0.09%)
Apr 25, 2024 99.08 101.65 99.04 101.43 2,821,047 -1.60(-1.55%)
Apr 24, 2024 103.67 103.70 102.31 103.03 603,420 +0.02(+0.02%)
Apr 23, 2024 103.32 103.92 102.78 103.01 646,766 +0.11(+0.11%)
Apr 22, 2024 102.56 103.08 102.24 102.90 807,442 -1.24(-1.19%)
Apr 19, 2024 103.25 104.30 102.21 104.14 1,495,140 +2.19(+2.15%)
Apr 18, 2024 102.06 102.45 101.58 101.95 1,177,562 -0.78(-0.76%)
Apr 17, 2024 102.36 102.96 102.05 102.73 455,163 +1.90(+1.88%)
Apr 16, 2024 101.18 101.29 100.64 100.83 696,777 -0.12(-0.12%)
Apr 15, 2024 101.85 102.00 100.92 100.95 710,286 -0.74(-0.73%)
Apr 12, 2024 102.37 102.64 101.60 101.69 351,168 -1.71(-1.65%)
Apr 11, 2024 103.82 103.96 102.68 103.40 690,255 +0.75(+0.73%)
Apr 10, 2024 102.32 103.01 101.59 102.65 623,737 -0.98(-0.95%)
Apr 09, 2024 103.73 104.00 103.19 103.63 1,136,765 +0.64(+0.62%)
Apr 08, 2024 103.21 103.31 102.86 102.99 1,192,112 -0.04(-0.04%)
Apr 05, 2024 103.50 103.54 102.87 103.03 703,094 -2.07(-1.97%)
Apr 04, 2024 104.36 105.21 104.11 105.10 1,572,876 +0.99(+0.95%)
Apr 03, 2024 104.38 104.53 103.91 104.11 758,420 -0.48(-0.46%)
Apr 02, 2024 105.28 105.35 104.50 104.59 569,116 -1.36(-1.28%)
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.