NSRGY - Nestle S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020110.10110.25109.15110.13110.13245,000
Jan 16, 2020108.57108.93108.44108.77108.77324,100
Jan 15, 2020107.69107.94107.20107.44107.442,430,900
Jan 14, 2020106.55106.91106.41106.59106.592,402,500
Jan 13, 2020106.45106.68106.13106.68106.68381,100
Jan 10, 2020105.80106.02105.32105.49105.49404,300
Jan 09, 2020106.04106.37105.70105.91105.91847,800
Jan 08, 2020106.95107.05106.26106.37106.37815,400
Jan 07, 2020108.58108.60107.70107.94107.94561,300
Jan 06, 2020109.42110.00109.28109.99109.99260,700
Jan 03, 2020108.57109.79108.53109.11109.11470,400
Jan 02, 2020108.09108.44107.68108.10108.10570,500
Dec 31, 2019108.07108.80107.43108.26108.26364,800
Dec 30, 2019108.86108.91107.82107.85107.85306,200
Dec 27, 2019109.08109.41108.86108.98108.98346,800
Dec 26, 2019108.60108.92108.15108.71108.71166,800
Dec 24, 2019108.16108.85108.16108.59108.59175,100
Dec 23, 2019108.53108.84108.33108.80108.80294,400
Dec 20, 2019107.73108.23107.62108.09108.09381,500
Dec 19, 2019105.96106.72105.83106.54106.54217,300
Dec 18, 2019106.91107.10105.77106.05106.05346,100
Dec 17, 2019104.92105.56104.92105.37105.37327,900
Dec 16, 2019106.15106.42105.59105.91105.91413,200
Dec 13, 2019104.53104.90104.23104.69104.69510,900
Dec 12, 2019104.61104.99104.14104.49104.49863,600
Dec 11, 2019104.34105.06104.34104.73104.73204,500
Dec 10, 2019104.23104.65104.06104.30104.30379,300
Dec 09, 2019104.98105.28104.75104.97104.97186,500
Dec 06, 2019104.81104.87104.56104.79104.79194,000
Dec 05, 2019103.63103.88103.51103.84103.84228,300
Dec 04, 2019103.46103.80103.10103.69103.69306,400
Dec 03, 2019103.42103.66103.00103.26103.26213,200
Dec 02, 2019103.76103.82103.02103.67103.67377,200
Nov 29, 2019103.88104.29103.69103.94103.94166,500
Nov 27, 2019104.15104.54104.02104.38104.38226,300
Nov 26, 2019104.35104.97104.17104.36104.36399,600
Nov 25, 2019104.28104.65104.22104.50104.50249,900
Nov 22, 2019104.42104.47103.42103.65103.65444,300
Nov 21, 2019104.37104.67103.78103.87103.87538,000
Nov 20, 2019105.06105.16104.67105.12105.12429,300
Nov 19, 2019104.90105.18104.63104.72104.72379,700
Nov 18, 2019105.46105.80105.26105.30105.30239,900
Nov 15, 2019105.10105.44104.91105.28105.28226,300
Nov 14, 2019104.83105.14104.69104.76104.76198,300
Nov 13, 2019105.60106.05105.53106.01106.01393,300
Nov 12, 2019104.60104.73104.30104.49104.49231,900
Nov 11, 2019104.70105.12104.64105.08105.08155,300
Nov 08, 2019104.50104.86104.36104.48104.48157,300
Nov 07, 2019104.71105.00104.40104.43104.43225,500
Nov 06, 2019105.79105.89105.43105.58105.58233,900
Nov 05, 2019104.74104.79104.18104.73104.73216,800
Nov 04, 2019106.23106.40105.51105.55105.55290,300
Nov 01, 2019107.20107.22106.22106.66106.66228,500
Oct 31, 2019107.43107.71106.70107.16107.16237,200
Oct 30, 2019106.95107.10106.20107.03107.03361,100
Oct 29, 2019104.65106.92104.51105.64105.64397,000
Oct 28, 2019105.15105.60104.93105.19105.19836,200
Oct 25, 2019105.07105.46104.97105.39105.39409,200
Oct 24, 2019104.76105.07104.60104.96104.96524,100
Oct 23, 2019103.47103.72103.27103.65103.65178,900
Oct 22, 2019103.38103.82103.24103.27103.27541,500
Oct 21, 2019103.65103.90103.25103.29103.29909,800
Oct 18, 2019105.00105.07104.50104.59104.593,273,300
Oct 17, 2019105.32105.87104.85105.11105.111,555,800
Oct 16, 2019106.23106.48106.00106.29106.29227,600
Oct 15, 2019106.30106.57105.95106.18106.18286,300
Oct 14, 2019106.97107.09106.04106.04106.04154,800
Oct 11, 2019106.76107.07106.58107.00107.0048,000
Oct 10, 2019107.20108.02107.08107.64107.64268,200
Oct 09, 2019107.96108.36107.80108.32108.32351,500
Oct 08, 2019108.51108.59107.46107.58107.58656,200
Oct 07, 2019108.28108.88108.27108.46108.46277,600
Oct 04, 2019107.19107.85107.18107.80107.80281,500
Oct 03, 2019105.59106.71105.57106.54106.54384,100
Oct 02, 2019106.65106.90105.26105.56105.56637,500
Oct 01, 2019107.21107.30106.35107.16107.16600,200
Sep 30, 2019107.97108.73107.96108.40108.40224,500
Sep 27, 2019109.01109.10108.08108.55108.55418,100
Sep 26, 2019108.93109.27108.36108.58108.58375,600
Sep 25, 2019108.64108.69107.53107.60107.60502,200
Sep 24, 2019108.87109.74108.82109.42109.42422,000
Sep 23, 2019108.65108.78108.15108.22108.22423,600
Sep 20, 2019107.99108.22107.04107.65107.65545,000
Sep 19, 2019107.53108.18107.52107.75107.75270,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...