NSRGY - Nestle S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 2019107.53108.18107.52107.75107.75270,905
Sep 18, 2019107.63107.81106.77107.02107.02293,700
Sep 17, 2019106.92107.96106.87107.50107.50226,000
Sep 16, 2019106.59106.67105.85105.89105.89231,800
Sep 13, 2019108.13108.60107.13107.15107.15689,000
Sep 12, 2019110.30111.19110.09110.91110.91551,800
Sep 11, 2019108.33110.38108.33109.75109.75443,700
Sep 10, 2019109.46110.30108.89109.50109.501,187,400
Sep 09, 2019112.83112.90111.69111.71111.71338,900
Sep 06, 2019113.48114.87113.45114.65114.65228,900
Sep 05, 2019114.37114.39113.20113.22113.22207,000
Sep 04, 2019113.20114.50113.11114.35114.35253,800
Sep 03, 2019112.28112.76112.13112.37112.37554,200
Aug 30, 2019112.48112.86111.90112.39112.39206,800
Aug 29, 2019112.11112.20111.60111.76111.76293,500
Aug 28, 2019111.02111.44110.68111.16111.16447,200
Aug 27, 2019110.45111.15110.24110.79110.79375,100
Aug 26, 2019110.45110.71110.15110.42110.42312,200
Aug 23, 2019110.51110.98109.79109.99109.99257,000
Aug 22, 2019109.86110.40109.73110.38110.38273,300
Aug 21, 2019111.10111.19110.51110.52110.52573,100
Aug 20, 2019111.14111.15110.02110.18110.18181,300
Aug 19, 2019110.72111.42110.70110.95110.95253,200
Aug 16, 2019109.55110.49109.55110.04110.04282,100
Aug 15, 2019108.89109.43108.35108.85108.85641,300
Aug 14, 2019108.99109.32108.44108.61108.61310,300
Aug 13, 2019109.39109.70109.11109.35109.35300,800
Aug 12, 2019110.22110.60109.35109.63109.63202,700
Aug 09, 2019109.45110.00109.05109.79109.79392,600
Aug 08, 2019107.62108.80107.41108.60108.60292,800
Aug 07, 2019106.10107.51106.00107.29107.29225,200
Aug 06, 2019105.71105.93104.74105.49105.49343,000
Aug 05, 2019106.08106.16104.78105.04105.04374,300
Aug 02, 2019107.50107.50106.29107.14107.14998,600
Aug 01, 2019105.82107.60105.82107.12107.12588,800
Jul 31, 2019106.29107.10105.37106.08106.08300,900
Jul 30, 2019106.13106.33105.81106.32106.32498,800
Jul 29, 2019106.53106.59105.86106.21106.21373,000
Jul 26, 2019105.42105.50104.63104.80104.80344,400
Jul 25, 2019104.03104.08102.51103.24103.24317,500
Jul 24, 2019104.01104.55103.81104.26104.26309,200
Jul 23, 2019105.06105.19104.59104.63104.63263,500
Jul 22, 2019104.57104.88104.47104.59104.59190,000
Jul 19, 2019105.02105.20104.09104.42104.42200,600
Jul 18, 2019104.79105.62104.61105.57105.57262,200
Jul 17, 2019104.91105.23104.41104.60104.60505,900
Jul 16, 2019103.33103.59103.01103.24103.24321,300
Jul 15, 2019103.94104.16103.53103.70103.70344,100
Jul 12, 2019103.11103.37102.72102.83102.83548,800
Jul 11, 2019103.80103.82102.87102.94102.94306,700
Jul 10, 2019103.94104.20103.42103.82103.82264,700
Jul 09, 2019103.29103.89103.29103.72103.72226,200
Jul 08, 2019103.88104.21103.70103.87103.87148,900
Jul 05, 2019103.06103.28102.63103.28103.28255,400
Jul 03, 2019103.65104.11103.61103.84103.84209,400
Jul 02, 2019103.50103.93103.50103.82103.82569,000
Jul 01, 2019102.66102.79101.76102.14102.14267,300
Jun 28, 2019103.54103.78103.28103.40103.40215,700
Jun 27, 2019102.54102.76102.35102.76102.76251,000
Jun 26, 2019103.33103.43102.65102.69102.69375,700
Jun 25, 2019103.70103.99103.09103.14103.14615,600
Jun 24, 2019104.08104.38103.70103.70103.70577,200
Jun 21, 2019103.14103.90103.09103.41103.41256,800
Jun 20, 2019103.88104.10103.70103.83103.83484,900
Jun 19, 2019101.45102.05101.08101.95101.95843,400
Jun 18, 2019102.53102.55101.99102.22102.22661,500
Jun 17, 2019101.38101.95101.36101.75101.75280,200
Jun 14, 2019101.87101.98101.39101.71101.71428,600
Jun 13, 2019101.86101.92101.28101.39101.39432,900
Jun 12, 2019102.34102.63101.91101.94101.94189,200
Jun 11, 2019102.01102.06101.68101.81101.81467,800
Jun 10, 2019101.95102.43101.84102.18102.18374,300
Jun 07, 2019102.22103.12102.18102.46102.46353,600
Jun 06, 2019101.20101.73101.17101.42101.42224,700
Jun 05, 2019101.00101.34100.83100.95100.95203,300
Jun 04, 2019101.16101.1999.91100.40100.40318,400
Jun 03, 2019100.67102.00100.37101.97101.97473,800
May 31, 201999.1999.3398.8699.1699.16461,300
May 30, 201997.4798.0197.4797.9997.99299,800
May 29, 201997.4697.8497.3097.7597.75290,400
May 28, 201998.3198.4297.5097.6997.69342,300
May 24, 201998.9899.1598.7099.0899.08360,900
May 23, 201998.5699.0298.4198.8398.83740,700
May 22, 201998.2599.0898.1498.9198.91357,500
May 21, 201998.4298.5097.8498.0198.01310,400
May 20, 201998.5098.9098.2598.6698.66325,700
May 17, 201998.9299.1398.6798.8098.80363,700
May 16, 201998.5599.4698.5399.3499.34251,700
May 15, 201996.8897.9996.8797.9097.90438,000
May 14, 201996.7096.8596.5096.6296.62258,400
May 13, 201996.3997.0096.1996.8196.81930,400
May 10, 201996.1897.0096.1697.0097.00468,600
May 09, 201996.2996.3795.5496.0196.01308,500
May 08, 201996.4996.8996.3696.6496.64417,300
May 07, 201995.8495.8495.1295.3195.31226,500
May 06, 201995.4896.2495.4796.1596.15267,100
May 03, 201995.8595.8895.5095.7695.76273,500
May 02, 201995.7295.7995.4095.6595.65294,500
May 01, 201996.5696.9896.0096.1296.121,017,700
Apr 30, 201995.8396.6395.7796.5396.53550,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...