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
Jan 17, 2020	110.10	110.25	109.15	110.13	110.13	245,000
Jan 16, 2020	108.57	108.93	108.44	108.77	108.77	324,100
Jan 15, 2020	107.69	107.94	107.20	107.44	107.44	2,430,900
Jan 14, 2020	106.55	106.91	106.41	106.59	106.59	2,402,500
Jan 13, 2020	106.45	106.68	106.13	106.68	106.68	381,100
Jan 10, 2020	105.80	106.02	105.32	105.49	105.49	404,300
Jan 09, 2020	106.04	106.37	105.70	105.91	105.91	847,800
Jan 08, 2020	106.95	107.05	106.26	106.37	106.37	815,400
Jan 07, 2020	108.58	108.60	107.70	107.94	107.94	561,300
Jan 06, 2020	109.42	110.00	109.28	109.99	109.99	260,700
Jan 03, 2020	108.57	109.79	108.53	109.11	109.11	470,400
Jan 02, 2020	108.09	108.44	107.68	108.10	108.10	570,500
Dec 31, 2019	108.07	108.80	107.43	108.26	108.26	364,800
Dec 30, 2019	108.86	108.91	107.82	107.85	107.85	306,200
Dec 27, 2019	109.08	109.41	108.86	108.98	108.98	346,800
Dec 26, 2019	108.60	108.92	108.15	108.71	108.71	166,800
Dec 24, 2019	108.16	108.85	108.16	108.59	108.59	175,100
Dec 23, 2019	108.53	108.84	108.33	108.80	108.80	294,400
Dec 20, 2019	107.73	108.23	107.62	108.09	108.09	381,500
Dec 19, 2019	105.96	106.72	105.83	106.54	106.54	217,300
Dec 18, 2019	106.91	107.10	105.77	106.05	106.05	346,100
Dec 17, 2019	104.92	105.56	104.92	105.37	105.37	327,900
Dec 16, 2019	106.15	106.42	105.59	105.91	105.91	413,200
Dec 13, 2019	104.53	104.90	104.23	104.69	104.69	510,900
Dec 12, 2019	104.61	104.99	104.14	104.49	104.49	863,600
Dec 11, 2019	104.34	105.06	104.34	104.73	104.73	204,500
Dec 10, 2019	104.23	104.65	104.06	104.30	104.30	379,300
Dec 09, 2019	104.98	105.28	104.75	104.97	104.97	186,500
Dec 06, 2019	104.81	104.87	104.56	104.79	104.79	194,000
Dec 05, 2019	103.63	103.88	103.51	103.84	103.84	228,300
Dec 04, 2019	103.46	103.80	103.10	103.69	103.69	306,400
Dec 03, 2019	103.42	103.66	103.00	103.26	103.26	213,200
Dec 02, 2019	103.76	103.82	103.02	103.67	103.67	377,200
Nov 29, 2019	103.88	104.29	103.69	103.94	103.94	166,500
Nov 27, 2019	104.15	104.54	104.02	104.38	104.38	226,300
Nov 26, 2019	104.35	104.97	104.17	104.36	104.36	399,600
Nov 25, 2019	104.28	104.65	104.22	104.50	104.50	249,900
Nov 22, 2019	104.42	104.47	103.42	103.65	103.65	444,300
Nov 21, 2019	104.37	104.67	103.78	103.87	103.87	538,000
Nov 20, 2019	105.06	105.16	104.67	105.12	105.12	429,300
Nov 19, 2019	104.90	105.18	104.63	104.72	104.72	379,700
Nov 18, 2019	105.46	105.80	105.26	105.30	105.30	239,900
Nov 15, 2019	105.10	105.44	104.91	105.28	105.28	226,300
Nov 14, 2019	104.83	105.14	104.69	104.76	104.76	198,300
Nov 13, 2019	105.60	106.05	105.53	106.01	106.01	393,300
Nov 12, 2019	104.60	104.73	104.30	104.49	104.49	231,900
Nov 11, 2019	104.70	105.12	104.64	105.08	105.08	155,300
Nov 08, 2019	104.50	104.86	104.36	104.48	104.48	157,300
Nov 07, 2019	104.71	105.00	104.40	104.43	104.43	225,500
Nov 06, 2019	105.79	105.89	105.43	105.58	105.58	233,900
Nov 05, 2019	104.74	104.79	104.18	104.73	104.73	216,800
Nov 04, 2019	106.23	106.40	105.51	105.55	105.55	290,300
Nov 01, 2019	107.20	107.22	106.22	106.66	106.66	228,500
Oct 31, 2019	107.43	107.71	106.70	107.16	107.16	237,200
Oct 30, 2019	106.95	107.10	106.20	107.03	107.03	361,100
Oct 29, 2019	104.65	106.92	104.51	105.64	105.64	397,000
Oct 28, 2019	105.15	105.60	104.93	105.19	105.19	836,200
Oct 25, 2019	105.07	105.46	104.97	105.39	105.39	409,200
Oct 24, 2019	104.76	105.07	104.60	104.96	104.96	524,100
Oct 23, 2019	103.47	103.72	103.27	103.65	103.65	178,900
Oct 22, 2019	103.38	103.82	103.24	103.27	103.27	541,500
Oct 21, 2019	103.65	103.90	103.25	103.29	103.29	909,800
Oct 18, 2019	105.00	105.07	104.50	104.59	104.59	3,273,300
Oct 17, 2019	105.32	105.87	104.85	105.11	105.11	1,555,800
Oct 16, 2019	106.23	106.48	106.00	106.29	106.29	227,600
Oct 15, 2019	106.30	106.57	105.95	106.18	106.18	286,300
Oct 14, 2019	106.97	107.09	106.04	106.04	106.04	154,800
Oct 11, 2019	106.76	107.07	106.58	107.00	107.00	48,000
Oct 10, 2019	107.20	108.02	107.08	107.64	107.64	268,200
Oct 09, 2019	107.96	108.36	107.80	108.32	108.32	351,500
Oct 08, 2019	108.51	108.59	107.46	107.58	107.58	656,200
Oct 07, 2019	108.28	108.88	108.27	108.46	108.46	277,600
Oct 04, 2019	107.19	107.85	107.18	107.80	107.80	281,500
Oct 03, 2019	105.59	106.71	105.57	106.54	106.54	384,100
Oct 02, 2019	106.65	106.90	105.26	105.56	105.56	637,500
Oct 01, 2019	107.21	107.30	106.35	107.16	107.16	600,200
Sep 30, 2019	107.97	108.73	107.96	108.40	108.40	224,500
Sep 27, 2019	109.01	109.10	108.08	108.55	108.55	418,100
Sep 26, 2019	108.93	109.27	108.36	108.58	108.58	375,600
Sep 25, 2019	108.64	108.69	107.53	107.60	107.60	502,200
Sep 24, 2019	108.87	109.74	108.82	109.42	109.42	422,000
Sep 23, 2019	108.65	108.78	108.15	108.22	108.22	423,600
Sep 20, 2019	107.99	108.22	107.04	107.65	107.65	545,000
Sep 19, 2019	107.53	108.18	107.52	107.75	107.75	270,900
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...