Canada markets open in 25 minutes

Nomad Foods Limited (NOMD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.86-0.23 (-1.27%)
At close: 04:00PM EDT
18.28 +0.42 (+2.35%)
After hours: 05:30PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202418.1918.1917.7517.8617.86377,400
May 03, 202418.2418.2718.0818.0918.09363,000
May 02, 202418.1318.2717.9618.0818.081,147,300
May 01, 202418.0518.2317.8618.0318.031,528,600
Apr 30, 202418.4318.4318.0518.0618.06467,000
Apr 29, 202418.5818.5818.2418.4618.46729,700
Apr 26, 202418.5618.8418.5618.6918.69331,300
Apr 25, 202418.8218.9918.5918.6418.64299,200
Apr 24, 202418.6219.0318.5218.8118.81377,600
Apr 23, 202418.6318.8418.4718.7518.75416,100
Apr 22, 202418.6518.6718.4818.5918.59362,900
Apr 19, 202418.3518.6118.2318.5618.56353,700
Apr 18, 202418.3118.4218.2218.3518.35244,000
Apr 17, 202418.3718.4218.0818.2318.23280,500
Apr 16, 202418.2918.3818.1318.2718.27458,600
Apr 15, 202418.6418.6418.1018.2918.29507,600
Apr 12, 202418.6818.7418.1418.3818.38441,900
Apr 11, 202418.9218.9218.6018.7418.74453,800
Apr 10, 202418.6018.8718.4418.7918.79437,000
Apr 09, 202418.9918.9918.7118.7818.78396,000
Apr 08, 202418.9619.0818.9119.0119.01363,300
Apr 05, 202418.7719.0218.7218.9818.98388,700
Apr 04, 202418.9719.0318.6418.8518.85790,200
Apr 03, 202418.9619.0018.8618.8918.89602,300
Apr 02, 202419.4419.4418.8219.0119.011,200,100
Apr 01, 202419.7119.8019.4219.6119.61587,700
Mar 28, 202419.7319.8019.4919.5619.561,119,600
Mar 27, 202419.4519.7319.4119.7019.70427,700
Mar 26, 202419.7619.7619.2519.3619.36741,100
Mar 25, 202419.6519.8719.6219.6919.69401,200
Mar 22, 202419.7719.7919.5619.5719.57533,500
Mar 21, 202419.9020.0519.6619.7219.72594,800
Mar 20, 202419.8119.8619.5719.8219.82379,400
Mar 19, 202419.3819.7819.2119.7819.78457,800
Mar 18, 202419.6219.7019.3619.3619.36480,100
Mar 15, 202419.4719.6919.3719.6419.641,106,500
Mar 14, 202419.8619.8819.5019.5819.58398,200
Mar 13, 202419.8520.0019.8319.9319.93799,600
Mar 12, 202419.6919.8719.6019.8419.84506,200
Mar 11, 202419.4919.7319.4619.7119.71325,400
Mar 08, 202419.7119.7919.4019.5219.52750,800
Mar 07, 202420.0220.0319.4819.5219.52771,000
Mar 06, 202419.4819.9619.3819.9119.91718,300
Mar 05, 202419.5119.5819.2919.3319.33947,500
Mar 04, 202419.5119.6119.3019.5619.56610,800
Mar 01, 202418.4619.6118.3719.5019.501,283,700
Feb 29, 202418.5718.9818.1018.4318.43759,700
Feb 28, 202418.3118.4718.2418.4018.40667,500
Feb 27, 202418.6418.7518.4318.4318.43868,900
Feb 26, 202418.6118.6418.4318.5918.59643,300
Feb 23, 202418.4718.7318.3018.5918.59564,800
Feb 22, 202418.7019.0918.4118.5018.501,200,300
Feb 21, 202418.2118.6218.1218.6018.601,010,200
Feb 20, 202417.9418.1917.9418.1318.131,134,600
Feb 16, 202417.4917.9917.3217.9517.951,130,200
Feb 15, 202417.4317.5517.3017.4917.492,083,500
Feb 14, 202417.1917.4317.1117.3517.351,247,800
Feb 13, 202417.1417.2716.9317.2017.201,183,100
Feb 12, 202417.1517.4617.1317.3417.34804,000
Feb 09, 202417.3117.3117.0917.1617.16597,200
Feb 08, 202417.3817.7017.3017.3517.35675,900
Feb 08, 20240.15 Dividend
Feb 07, 202417.6817.8017.4217.4317.28589,800
Feb 06, 202417.5917.9017.5117.6917.54311,800
Feb 05, 202418.2518.2517.6617.6917.54294,200
Feb 02, 202418.5418.5818.0818.1918.03727,200
Feb 01, 202418.0418.5717.9618.5718.41442,200
Jan 31, 202418.1918.3217.9317.9917.84521,200
Jan 30, 202418.1518.2017.9317.9917.84350,700
Jan 29, 202417.6518.1817.5618.1317.97844,200
Jan 26, 202417.4017.5917.2917.5817.43375,200
Jan 25, 202417.3717.4517.1717.3317.18285,800
Jan 24, 202417.6417.6417.2917.3117.16293,100
Jan 23, 202417.6817.7717.4017.5117.36305,100
Jan 22, 202417.6717.7817.4717.5617.41414,200
Jan 19, 202417.8417.8417.5017.6717.52461,500
Jan 18, 202417.8017.8317.5917.8217.67476,900
Jan 17, 202417.8218.1817.6417.7617.61996,800
Jan 16, 202417.7418.0117.6618.0017.85645,100
Jan 12, 202418.1718.1717.8017.8517.70470,900
Jan 11, 202417.8717.9317.7117.8417.69515,400
Jan 10, 202417.8117.9617.7517.9417.79266,600
Jan 09, 202417.8718.0117.8417.9117.76465,800
Jan 08, 202417.7118.0117.6717.9117.76454,700
Jan 05, 202417.5217.7617.4717.7117.56420,900
Jan 04, 202417.3517.6317.3517.5217.371,030,100
Jan 03, 202417.2617.4017.1117.3617.21579,500
Jan 02, 202416.7617.3416.7617.2617.11458,000
Dec 29, 202316.9517.0516.8716.9516.80437,500
Dec 28, 202317.0617.2216.9416.9816.83409,000
Dec 27, 202316.5817.0816.5817.0516.90377,800
Dec 26, 202316.7016.7716.5616.6416.50739,300
Dec 22, 202316.7616.9916.6616.6616.52868,700
Dec 21, 202316.5116.6916.4116.6716.53239,300
Dec 20, 202316.2516.6116.2516.4516.31652,600
Dec 19, 202316.2016.4916.1116.4916.35925,500
Dec 18, 202316.4416.4416.2016.2016.06439,200
Dec 15, 202316.6916.6916.2016.3016.16779,700
Dec 14, 202316.7017.0316.6316.7216.58587,500
Dec 13, 202316.2016.6816.1316.5416.40752,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...