Nestle Sa ADR (OP: NSRGY )

124.42 USD +0.07 (+0.06%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 123.95 124.45 121.86 124.35 191,355 +1.77(+1.44%)
Sep 20, 2021 121.87 122.95 121.78 122.58 197,212 -0.08(-0.07%)
Sep 17, 2021 123.53 123.71 122.58 122.66 171,013 -1.10(-0.89%)
Sep 16, 2021 123.68 123.85 123.22 123.76 180,817 +0.09(+0.07%)
Sep 15, 2021 124.19 124.40 123.28 123.67 148,959 -0.75(-0.60%)
Sep 14, 2021 124.89 125.06 124.42 124.42 125,001 -0.18(-0.14%)
Sep 13, 2021 125.21 125.42 124.19 124.60 242,583 -0.36(-0.29%)
Sep 10, 2021 125.36 125.56 124.96 124.96 201,418 -0.05(-0.04%)
Sep 09, 2021 125.74 125.81 124.86 125.01 137,918 +0.51(+0.41%)
Sep 08, 2021 124.25 124.74 124.24 124.50 186,616 -1.18(-0.94%)
Sep 07, 2021 126.46 126.46 125.56 125.68 119,218 -0.17(-0.14%)
Sep 03, 2021 125.88 126.32 125.50 125.85 246,943 -0.01(-0.01%)
Sep 02, 2021 126.69 126.79 125.77 125.86 1,994,662 -0.67(-0.53%)
Sep 01, 2021 126.62 127.16 126.46 126.53 264,219 +0.24(+0.19%)
Aug 31, 2021 126.97 126.97 126.11 126.29 306,428 -1.44(-1.13%)
Aug 30, 2021 127.33 127.87 127.10 127.73 132,629 +0.03(+0.02%)
Aug 27, 2021 126.56 127.86 126.42 127.70 144,247 +1.73(+1.37%)
Aug 26, 2021 125.52 126.14 125.45 125.97 163,929 +0.26(+0.21%)
Aug 25, 2021 125.57 126.05 125.20 125.71 260,452 -1.05(-0.83%)
Aug 24, 2021 127.02 127.14 126.76 126.76 272,923 -0.25(-0.20%)
Aug 23, 2021 127.00 127.50 126.77 127.01 162,217 -0.19(-0.15%)
Aug 20, 2021 126.88 127.20 126.73 127.20 171,181 +0.94(+0.74%)
Aug 19, 2021 126.12 126.97 126.04 126.26 199,373 -0.18(-0.14%)
Aug 18, 2021 127.16 127.16 126.23 126.44 149,724 -0.54(-0.43%)
Aug 17, 2021 127.02 127.45 126.76 126.98 166,215 +0.78(+0.62%)
Aug 16, 2021 125.56 126.29 125.45 126.20 384,329 +0.94(+0.75%)
Aug 13, 2021 124.37 125.42 124.37 125.25 151,384 +2.17(+1.77%)
Aug 12, 2021 123.13 123.29 122.86 123.08 180,991 -0.37(-0.30%)
Aug 11, 2021 123.75 123.79 123.43 123.45 164,918 -0.15(-0.12%)
Aug 10, 2021 123.47 123.76 123.32 123.60 128,383 +0.10(+0.08%)
Aug 09, 2021 124.23 124.23 123.45 123.50 131,451 +0.05(+0.04%)
Aug 06, 2021 124.15 124.26 123.15 123.45 110,068 -1.15(-0.92%)
Aug 05, 2021 124.48 124.60 124.25 124.60 118,665 -0.92(-0.73%)
Aug 04, 2021 126.35 126.42 125.08 125.52 127,912 -0.79(-0.63%)
Aug 03, 2021 126.53 126.58 126.14 126.31 153,402 -0.16(-0.13%)
Aug 02, 2021 126.66 127.05 126.28 126.47 122,386 -0.19(-0.15%)
Jul 30, 2021 126.67 127.08 126.38 126.66 121,579 +1.07(+0.85%)
Jul 29, 2021 124.96 125.63 124.94 125.59 253,985 +0.74(+0.59%)
Jul 28, 2021 124.17 124.92 124.01 124.85 180,998 -0.78(-0.62%)
Jul 27, 2021 125.17 125.63 124.92 125.63 201,185 +0.65(+0.52%)
Jul 26, 2021 124.65 125.11 124.59 124.98 135,647 -0.54(-0.43%)
Jul 23, 2021 125.12 125.88 124.95 125.52 133,570 +1.61(+1.30%)
Jul 22, 2021 124.93 125.08 123.75 123.91 329,660 -2.46(-1.95%)
Jul 21, 2021 125.70 126.46 125.69 126.38 190,617 +0.14(+0.11%)
Jul 20, 2021 126.42 126.60 126.02 126.24 152,298 +0.57(+0.46%)
Jul 19, 2021 126.20 126.36 125.51 125.66 265,967 -0.01(-0.01%)
Jul 16, 2021 125.79 126.03 125.46 125.67 162,687 +0.38(+0.30%)
Jul 15, 2021 125.86 125.91 125.04 125.29 211,653 -0.84(-0.67%)
Jul 14, 2021 125.51 126.37 125.30 126.13 173,134 +0.20(+0.16%)
Jul 13, 2021 125.85 126.39 125.81 125.93 330,569 -0.27(-0.21%)
Jul 12, 2021 126.75 126.81 126.20 126.20 204,650 +0.20(+0.16%)
Jul 09, 2021 125.64 126.20 125.62 126.00 280,630 -0.29(-0.23%)
Jul 08, 2021 125.96 126.40 125.70 126.29 176,505 +0.51(+0.41%)
Jul 07, 2021 124.65 126.00 124.62 125.78 243,927 +1.03(+0.83%)
Jul 06, 2021 124.92 125.05 124.30 124.75 146,833 -0.76(-0.61%)
Jul 02, 2021 124.78 125.95 124.75 125.51 156,250 +0.72(+0.58%)
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.