Advertisement
Advertisement
U.S. markets open in 8 hours 50 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Nestlé S.A. (NSRGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
121.70-0.88 (-0.72%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2022121.12121.70120.78121.70121.70236,000
Aug 15, 2022122.10122.64122.04122.58122.58200,600
Aug 12, 2022122.01122.29121.39121.99121.99569,300
Aug 11, 2022122.38122.76121.79121.98121.98186,600
Aug 10, 2022121.97122.24121.18121.34121.34343,300
Aug 09, 2022121.54121.72120.71120.78120.78200,400
Aug 08, 2022121.89122.39120.45120.67120.67194,200
Aug 05, 2022120.88120.95119.73120.55120.55210,500
Aug 04, 2022121.48122.45121.37122.26122.26166,000
Aug 03, 2022121.04121.76120.37121.65121.65213,400
Aug 02, 2022123.00123.19122.00122.08122.08227,600
Aug 01, 2022123.56123.90120.53123.70123.70293,500
Jul 29, 2022122.36122.86121.62122.86122.86404,400
Jul 28, 2022121.17123.49121.12123.24123.24302,800
Jul 27, 2022122.55123.37121.33123.35123.35220,500
Jul 26, 2022121.77122.40121.49121.98121.98236,600
Jul 25, 2022120.87121.34120.78121.27121.27207,500
Jul 22, 2022120.17121.18120.17120.43120.43279,100
Jul 21, 2022116.80119.20116.80119.13119.13212,000
Jul 20, 2022118.41118.41116.10116.75116.75344,200
Jul 19, 2022119.58119.69118.67118.95118.95306,000
Jul 18, 2022118.51118.73116.63116.95116.95634,900
Jul 15, 2022116.65118.00116.60117.56117.56370,800
Jul 14, 2022114.49115.50114.21115.29115.29292,000
Jul 13, 2022115.22116.94115.14116.57116.57257,900
Jul 12, 2022116.67118.07116.41117.25117.25212,600
Jul 11, 2022116.60117.97116.55117.30117.30269,500
Jul 08, 2022116.29117.53116.29117.12117.12211,000
Jul 07, 2022117.60117.81117.09117.64117.64681,100
Jul 06, 2022118.51118.80118.06118.41118.41315,200
Jul 05, 2022117.00117.52116.18117.48117.48273,200
Jul 01, 2022116.33118.00116.23118.00118.00258,200
Jun 30, 2022115.94117.15115.83116.39116.39207,400
Jun 29, 2022116.41117.97116.34117.36117.36348,300
Jun 28, 2022116.28116.46114.53114.65114.65582,400
Jun 27, 2022116.49118.15116.17117.52117.52343,600
Jun 24, 2022115.32117.05115.30116.87116.87297,000
Jun 23, 2022112.95113.55112.57113.37113.37318,000
Jun 22, 2022112.27114.30112.27113.71113.71380,900
Jun 21, 2022111.34111.68110.90111.05111.05355,700
Jun 17, 2022110.53110.97109.17109.26109.261,565,200
Jun 16, 2022109.74110.35109.20109.25109.251,707,400
Jun 15, 2022108.14108.80106.67108.14108.14470,200
Jun 14, 2022110.16110.19107.53108.07108.07575,700
Jun 13, 2022111.52111.96110.21110.34110.34467,400
Jun 10, 2022109.99111.56109.68111.05111.05483,300
Jun 09, 2022114.17115.06111.64111.64111.64418,200
Jun 08, 2022115.30115.74114.20114.31114.31311,200
Jun 07, 2022116.85117.39116.75117.10117.10488,600
Jun 06, 2022119.20120.68118.32118.72118.72214,800
Jun 03, 2022119.70119.72119.02119.10119.10281,100
Jun 02, 2022120.07120.49119.31120.49120.49269,700
Jun 01, 2022121.64121.64118.90119.31119.31278,400
May 31, 2022121.96122.89121.62121.96121.96333,400
May 27, 2022121.20122.07121.16121.58121.58230,800
May 26, 2022119.55120.25118.75119.70119.70280,400
May 25, 2022119.13119.36118.12118.64118.64472,900
May 24, 2022119.18120.37119.12119.99119.991,074,300
May 23, 2022117.37118.80117.37118.03118.031,062,600
May 20, 2022116.85116.88115.56116.50116.50272,200
May 19, 2022115.64117.53115.55116.88116.88350,400
May 18, 2022121.04121.16119.40119.61119.61361,700
May 17, 2022123.29123.80122.71123.19123.19245,000
May 16, 2022122.04123.66122.02123.02123.02256,700
May 13, 2022121.27122.75121.14122.52122.52238,500
May 12, 2022120.69122.33120.33121.16121.161,150,600
May 11, 2022121.83123.18121.23121.23121.23239,500
May 10, 2022121.50121.78120.20120.78120.78374,800
May 09, 2022122.49122.49120.37121.13121.13573,900
May 06, 2022124.64125.65124.16124.80124.80348,800
May 05, 2022127.01127.26125.75126.46126.46226,800
May 04, 2022126.55128.33125.57128.00128.00253,200
May 03, 2022128.56128.67127.29127.55127.55272,700
May 02, 2022128.90129.03127.62128.20128.20254,100
Apr 29, 2022130.41130.65128.53128.64128.64184,100
Apr 28, 2022128.98130.17128.74129.81129.81318,900
Apr 27, 2022128.30129.73127.75129.18129.18247,000
Apr 26, 2022130.47130.49127.81127.88127.88345,100
Apr 25, 2022132.49132.54131.02132.28132.28313,900
Apr 22, 2022130.25130.56129.66129.84129.84250,900
Apr 21, 2022129.18129.73127.51127.62127.62249,600
Apr 20, 2022128.35129.16128.29128.58128.58221,700
Apr 19, 2022128.91129.09127.91128.48128.48223,500
Apr 18, 2022128.95131.25128.95130.40130.40242,100
Apr 14, 2022132.09132.10130.95131.09131.09300,000
Apr 13, 2022132.58133.01132.04132.26132.26380,000
Apr 12, 2022132.24132.37131.00131.08131.08363,100
Apr 11, 2022132.44133.40132.12132.38132.38224,900
Apr 11, 20223.043 Dividend
Apr 08, 2022132.50133.86132.00132.09129.05259,000
Apr 07, 2022131.89132.92131.68132.45129.40264,000
Apr 06, 2022130.33131.79130.30131.34128.31275,800
Apr 05, 2022132.64133.35132.39132.65129.59254,500
Apr 04, 2022130.98132.00130.78131.64128.61201,200
Apr 01, 2022130.83131.51130.30131.42128.39164,000
Mar 31, 2022130.56131.28130.10130.10127.10254,100
Mar 30, 2022130.44131.10130.23130.95127.93202,800
Mar 29, 2022130.52130.71129.14129.95126.96345,000
Mar 28, 2022128.83129.15128.38129.10126.13201,200
Mar 25, 2022128.52128.70127.61128.00125.05298,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement