Mail

NSRGY - Nestle S.A.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 19, 2019	107.53	108.18	107.52	107.75	107.75	270,905
Sep 18, 2019	107.63	107.81	106.77	107.02	107.02	293,700
Sep 17, 2019	106.92	107.96	106.87	107.50	107.50	226,000
Sep 16, 2019	106.59	106.67	105.85	105.89	105.89	231,800
Sep 13, 2019	108.13	108.60	107.13	107.15	107.15	689,000
Sep 12, 2019	110.30	111.19	110.09	110.91	110.91	551,800
Sep 11, 2019	108.33	110.38	108.33	109.75	109.75	443,700
Sep 10, 2019	109.46	110.30	108.89	109.50	109.50	1,187,400
Sep 09, 2019	112.83	112.90	111.69	111.71	111.71	338,900
Sep 06, 2019	113.48	114.87	113.45	114.65	114.65	228,900
Sep 05, 2019	114.37	114.39	113.20	113.22	113.22	207,000
Sep 04, 2019	113.20	114.50	113.11	114.35	114.35	253,800
Sep 03, 2019	112.28	112.76	112.13	112.37	112.37	554,200
Aug 30, 2019	112.48	112.86	111.90	112.39	112.39	206,800
Aug 29, 2019	112.11	112.20	111.60	111.76	111.76	293,500
Aug 28, 2019	111.02	111.44	110.68	111.16	111.16	447,200
Aug 27, 2019	110.45	111.15	110.24	110.79	110.79	375,100
Aug 26, 2019	110.45	110.71	110.15	110.42	110.42	312,200
Aug 23, 2019	110.51	110.98	109.79	109.99	109.99	257,000
Aug 22, 2019	109.86	110.40	109.73	110.38	110.38	273,300
Aug 21, 2019	111.10	111.19	110.51	110.52	110.52	573,100
Aug 20, 2019	111.14	111.15	110.02	110.18	110.18	181,300
Aug 19, 2019	110.72	111.42	110.70	110.95	110.95	253,200
Aug 16, 2019	109.55	110.49	109.55	110.04	110.04	282,100
Aug 15, 2019	108.89	109.43	108.35	108.85	108.85	641,300
Aug 14, 2019	108.99	109.32	108.44	108.61	108.61	310,300
Aug 13, 2019	109.39	109.70	109.11	109.35	109.35	300,800
Aug 12, 2019	110.22	110.60	109.35	109.63	109.63	202,700
Aug 09, 2019	109.45	110.00	109.05	109.79	109.79	392,600
Aug 08, 2019	107.62	108.80	107.41	108.60	108.60	292,800
Aug 07, 2019	106.10	107.51	106.00	107.29	107.29	225,200
Aug 06, 2019	105.71	105.93	104.74	105.49	105.49	343,000
Aug 05, 2019	106.08	106.16	104.78	105.04	105.04	374,300
Aug 02, 2019	107.50	107.50	106.29	107.14	107.14	998,600
Aug 01, 2019	105.82	107.60	105.82	107.12	107.12	588,800
Jul 31, 2019	106.29	107.10	105.37	106.08	106.08	300,900
Jul 30, 2019	106.13	106.33	105.81	106.32	106.32	498,800
Jul 29, 2019	106.53	106.59	105.86	106.21	106.21	373,000
Jul 26, 2019	105.42	105.50	104.63	104.80	104.80	344,400
Jul 25, 2019	104.03	104.08	102.51	103.24	103.24	317,500
Jul 24, 2019	104.01	104.55	103.81	104.26	104.26	309,200
Jul 23, 2019	105.06	105.19	104.59	104.63	104.63	263,500
Jul 22, 2019	104.57	104.88	104.47	104.59	104.59	190,000
Jul 19, 2019	105.02	105.20	104.09	104.42	104.42	200,600
Jul 18, 2019	104.79	105.62	104.61	105.57	105.57	262,200
Jul 17, 2019	104.91	105.23	104.41	104.60	104.60	505,900
Jul 16, 2019	103.33	103.59	103.01	103.24	103.24	321,300
Jul 15, 2019	103.94	104.16	103.53	103.70	103.70	344,100
Jul 12, 2019	103.11	103.37	102.72	102.83	102.83	548,800
Jul 11, 2019	103.80	103.82	102.87	102.94	102.94	306,700
Jul 10, 2019	103.94	104.20	103.42	103.82	103.82	264,700
Jul 09, 2019	103.29	103.89	103.29	103.72	103.72	226,200
Jul 08, 2019	103.88	104.21	103.70	103.87	103.87	148,900
Jul 05, 2019	103.06	103.28	102.63	103.28	103.28	255,400
Jul 03, 2019	103.65	104.11	103.61	103.84	103.84	209,400
Jul 02, 2019	103.50	103.93	103.50	103.82	103.82	569,000
Jul 01, 2019	102.66	102.79	101.76	102.14	102.14	267,300
Jun 28, 2019	103.54	103.78	103.28	103.40	103.40	215,700
Jun 27, 2019	102.54	102.76	102.35	102.76	102.76	251,000
Jun 26, 2019	103.33	103.43	102.65	102.69	102.69	375,700
Jun 25, 2019	103.70	103.99	103.09	103.14	103.14	615,600
Jun 24, 2019	104.08	104.38	103.70	103.70	103.70	577,200
Jun 21, 2019	103.14	103.90	103.09	103.41	103.41	256,800
Jun 20, 2019	103.88	104.10	103.70	103.83	103.83	484,900
Jun 19, 2019	101.45	102.05	101.08	101.95	101.95	843,400
Jun 18, 2019	102.53	102.55	101.99	102.22	102.22	661,500
Jun 17, 2019	101.38	101.95	101.36	101.75	101.75	280,200
Jun 14, 2019	101.87	101.98	101.39	101.71	101.71	428,600
Jun 13, 2019	101.86	101.92	101.28	101.39	101.39	432,900
Jun 12, 2019	102.34	102.63	101.91	101.94	101.94	189,200
Jun 11, 2019	102.01	102.06	101.68	101.81	101.81	467,800
Jun 10, 2019	101.95	102.43	101.84	102.18	102.18	374,300
Jun 07, 2019	102.22	103.12	102.18	102.46	102.46	353,600
Jun 06, 2019	101.20	101.73	101.17	101.42	101.42	224,700
Jun 05, 2019	101.00	101.34	100.83	100.95	100.95	203,300
Jun 04, 2019	101.16	101.19	99.91	100.40	100.40	318,400
Jun 03, 2019	100.67	102.00	100.37	101.97	101.97	473,800
May 31, 2019	99.19	99.33	98.86	99.16	99.16	461,300
May 30, 2019	97.47	98.01	97.47	97.99	97.99	299,800
May 29, 2019	97.46	97.84	97.30	97.75	97.75	290,400
May 28, 2019	98.31	98.42	97.50	97.69	97.69	342,300
May 24, 2019	98.98	99.15	98.70	99.08	99.08	360,900
May 23, 2019	98.56	99.02	98.41	98.83	98.83	740,700
May 22, 2019	98.25	99.08	98.14	98.91	98.91	357,500
May 21, 2019	98.42	98.50	97.84	98.01	98.01	310,400
May 20, 2019	98.50	98.90	98.25	98.66	98.66	325,700
May 17, 2019	98.92	99.13	98.67	98.80	98.80	363,700
May 16, 2019	98.55	99.46	98.53	99.34	99.34	251,700
May 15, 2019	96.88	97.99	96.87	97.90	97.90	438,000
May 14, 2019	96.70	96.85	96.50	96.62	96.62	258,400
May 13, 2019	96.39	97.00	96.19	96.81	96.81	930,400
May 10, 2019	96.18	97.00	96.16	97.00	97.00	468,600
May 09, 2019	96.29	96.37	95.54	96.01	96.01	308,500
May 08, 2019	96.49	96.89	96.36	96.64	96.64	417,300
May 07, 2019	95.84	95.84	95.12	95.31	95.31	226,500
May 06, 2019	95.48	96.24	95.47	96.15	96.15	267,100
May 03, 2019	95.85	95.88	95.50	95.76	95.76	273,500
May 02, 2019	95.72	95.79	95.40	95.65	95.65	294,500
May 01, 2019	96.56	96.98	96.00	96.12	96.12	1,017,700
Apr 30, 2019	95.83	96.63	95.77	96.53	96.53	550,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...