Skip to main content

Nestle Sa ADR (OP: NSRGY )

105.61 +1.44 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 105.27 105.98 105.22 105.61 268,756 +1.44(+1.38%)
Jul 11, 2024 104.59 104.92 104.17 104.17 283,366 +0.63(+0.61%)
Jul 10, 2024 103.18 103.80 103.02 103.54 278,862 +0.60(+0.58%)
Jul 09, 2024 103.71 103.88 102.84 102.94 345,545 -0.25(-0.24%)
Jul 08, 2024 104.16 104.28 103.12 103.19 329,861 -0.38(-0.37%)
Jul 05, 2024 103.49 103.57 102.78 103.57 218,021 +0.83(+0.81%)
Jul 03, 2024 102.60 103.17 102.57 102.74 136,943 +0.35(+0.34%)
Jul 02, 2024 101.79 102.61 101.71 102.39 367,144 +0.93(+0.92%)
Jul 01, 2024 102.04 102.72 101.40 101.46 654,052 -0.99(-0.97%)
Jun 28, 2024 102.04 102.45 101.90 102.45 490,909 -0.03(-0.03%)
Jun 27, 2024 102.95 103.21 102.36 102.48 563,447 -1.08(-1.04%)
Jun 26, 2024 103.59 105.15 103.47 103.56 788,722 -1.70(-1.62%)
Jun 25, 2024 105.20 105.47 104.91 105.26 1,641,411 -0.62(-0.59%)
Jun 24, 2024 106.17 106.38 105.45 105.88 340,527 +0.96(+0.91%)
Jun 21, 2024 105.11 105.58 104.52 104.92 544,351 -1.28(-1.21%)
Jun 20, 2024 105.26 106.54 105.18 106.20 445,254 -1.02(-0.95%)
Jun 18, 2024 107.08 107.37 106.81 107.22 513,514 +0.26(+0.24%)
Jun 17, 2024 106.27 107.09 106.14 106.96 320,386 +0.21(+0.20%)
Jun 14, 2024 107.44 107.56 106.58 106.75 363,141 +0.12(+0.11%)
Jun 13, 2024 106.02 106.68 105.60 106.63 352,649 +0.80(+0.76%)
Jun 12, 2024 106.92 106.96 105.62 105.83 399,477 +0.61(+0.58%)
Jun 11, 2024 105.47 105.58 105.09 105.22 367,901 -1.58(-1.48%)
Jun 10, 2024 107.21 107.21 105.88 106.80 291,900 -2.21(-2.03%)
Jun 07, 2024 109.48 109.68 108.94 109.01 360,613 -1.30(-1.18%)
Jun 06, 2024 109.81 110.46 109.68 110.31 677,813 +0.90(+0.82%)
Jun 05, 2024 109.98 109.99 108.90 109.41 353,881 -0.49(-0.45%)
Jun 04, 2024 109.34 109.99 109.22 109.90 1,105,823 +2.40(+2.23%)
Jun 03, 2024 106.89 107.72 106.68 107.50 442,882 +1.20(+1.13%)
May 31, 2024 105.41 106.37 105.38 106.30 1,769,200 +2.46(+2.37%)
May 30, 2024 103.02 104.53 102.60 103.84 484,116 +4.15(+4.16%)
May 29, 2024 99.90 100.00 99.50 99.69 502,298 -0.82(-0.82%)
May 28, 2024 100.85 100.93 100.32 100.51 527,429 -0.64(-0.63%)
May 24, 2024 101.53 101.93 101.01 101.15 387,296 -0.34(-0.34%)
May 23, 2024 102.61 102.64 101.39 101.49 1,085,230 -2.45(-2.36%)
May 22, 2024 103.51 104.07 103.37 103.94 702,621 -0.73(-0.70%)
May 21, 2024 105.25 105.32 104.57 104.67 829,196 -1.20(-1.13%)
May 20, 2024 105.93 106.31 105.86 105.87 384,252 +0.07(+0.07%)
May 17, 2024 105.52 106.39 105.31 105.80 552,185 +0.33(+0.31%)
May 16, 2024 105.55 105.63 105.20 105.47 318,562 -0.02(-0.02%)
May 15, 2024 104.98 105.74 104.82 105.49 401,646 +1.21(+1.16%)
May 14, 2024 104.69 104.78 103.96 104.28 510,326 -0.11(-0.11%)
May 13, 2024 104.86 105.02 104.30 104.39 439,802 -0.66(-0.63%)
May 10, 2024 104.50 105.14 104.32 105.05 279,079 +0.61(+0.58%)
May 09, 2024 101.28 104.47 101.28 104.44 360,595 +0.90(+0.87%)
May 08, 2024 102.81 103.75 102.70 103.54 468,385 +2.34(+2.31%)
May 07, 2024 101.13 101.55 100.97 101.20 491,261 +0.60(+0.60%)
May 06, 2024 101.90 101.93 100.47 100.60 568,812 -0.60(-0.59%)
May 03, 2024 102.12 102.17 101.12 101.20 594,325 +0.06(+0.06%)
May 02, 2024 100.09 101.26 100.09 101.14 581,238 +1.49(+1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.