Nestlé S.A. (NSRGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

103.66

-1.12

(-1.07%)

At close: 04:00PM EDT

Time Period:

Sept 07, 2023 - Sept 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	103.52	104.96	103.38	103.66	103.66	163,100
Sept 05, 2024	104.46	105.17	103.80	104.76	104.76	101,800
Sept 04, 2024	105.52	107.36	104.17	105.13	105.13	104,900
Sept 03, 2024	107.51	108.34	106.52	108.34	108.34	283,000
Aug 30, 2024	106.64	107.77	105.91	106.89	106.89	65,700
Aug 29, 2024	107.00	107.94	107.00	107.36	107.36	432,500
Aug 28, 2024	106.20	108.01	106.20	106.71	106.71	803,100
Aug 27, 2024	105.65	106.73	104.11	106.36	106.36	823,100
Aug 26, 2024	105.05	106.26	104.71	105.44	105.44	1,233,300
Aug 23, 2024	103.99	105.34	102.95	105.13	105.13	105,000
Aug 22, 2024	104.55	105.55	100.33	100.33	100.33	8,100
Aug 21, 2024	104.97	105.33	104.24	105.02	105.02	3,800
Aug 20, 2024	103.75	104.34	102.60	104.33	104.33	1,800
Aug 19, 2024	103.10	104.99	103.10	103.48	103.48	8,100
Aug 16, 2024	102.30	103.73	102.30	103.18	103.18	2,400
Aug 15, 2024	102.65	103.31	101.78	102.96	102.96	8,900
Aug 14, 2024	101.67	104.26	101.67	103.03	103.03	2,000
Aug 13, 2024	101.15	103.08	101.15	102.64	102.64	2,500
Aug 12, 2024	102.76	102.76	101.07	102.61	102.61	10,200
Aug 09, 2024	103.00	103.76	102.55	103.76	103.76	2,500
Aug 08, 2024	103.66	103.66	101.03	101.03	101.03	6,100
Aug 07, 2024	102.25	103.99	101.61	103.99	103.99	27,500
Aug 06, 2024	103.15	104.25	101.75	104.25	104.25	4,500
Aug 05, 2024	99.63	104.46	99.63	102.25	102.25	62,300
Aug 02, 2024	103.50	105.00	103.50	104.09	104.09	12,200
Aug 01, 2024	97.42	103.69	97.42	101.46	101.46	7,500
Jul 31, 2024	99.60	102.60	99.26	102.60	102.60	7,500
Jul 30, 2024	99.15	100.69	99.15	99.54	99.54	7,200
Jul 29, 2024	99.55	100.37	97.98	99.35	99.35	15,400
Jul 26, 2024	99.72	100.70	97.85	99.70	99.70	33,300
Jul 25, 2024	99.33	101.34	98.98	100.46	100.46	28,600
Jul 24, 2024	106.46	106.57	103.79	104.08	104.08	5,200
Jul 23, 2024	104.35	106.33	103.40	104.46	104.46	13,500
Jul 22, 2024	105.30	106.87	103.25	106.00	106.00	3,300
Jul 19, 2024	106.16	106.20	104.77	104.77	104.77	3,100
Jul 18, 2024	106.15	106.89	105.41	105.90	105.90	5,000
Jul 17, 2024	103.65	106.00	103.65	105.83	105.83	6,400
Jul 16, 2024	104.34	104.34	102.24	102.90	102.90	2,100
Jul 15, 2024	105.20	105.91	102.69	103.55	103.55	6,300
Jul 12, 2024	105.61	105.92	104.63	105.52	105.52	4,200
Jul 11, 2024	104.40	105.00	103.88	104.46	104.46	2,300
Jul 10, 2024	103.15	103.90	102.48	103.66	103.66	29,100
Jul 09, 2024	102.80	104.30	102.33	103.15	103.15	44,800
Jul 08, 2024	104.39	104.39	101.22	101.69	101.69	2,500
Jul 05, 2024	102.61	104.14	102.13	103.89	103.89	3,500
Jul 03, 2024	101.14	103.61	101.14	103.15	103.15	5,900
Jul 02, 2024	102.08	103.19	101.52	103.19	103.19	23,600
Jul 01, 2024	102.67	103.05	101.06	101.57	101.57	19,100
Jun 28, 2024	102.99	102.99	100.92	102.42	102.42	5,400
Jun 27, 2024	102.33	103.70	101.13	102.47	102.47	2,900
Jun 26, 2024	103.51	104.09	103.24	103.24	103.24	12,900
Jun 25, 2024	104.68	105.98	103.83	105.41	105.41	3,700
Jun 24, 2024	105.99	106.19	104.25	105.64	105.64	32,900
Jun 21, 2024	104.50	105.53	103.01	103.01	103.01	4,200
Jun 20, 2024	104.85	107.50	104.85	105.30	105.30	4,000
Jun 18, 2024	106.10	107.74	105.63	107.15	107.15	32,600
Jun 17, 2024	105.35	107.95	104.56	105.27	105.27	8,200
Jun 14, 2024	106.44	107.67	104.39	106.81	106.81	6,100
Jun 13, 2024	105.10	106.54	103.84	106.50	106.50	6,600
Jun 12, 2024	106.00	107.00	105.85	105.89	105.89	4,800
Jun 11, 2024	104.68	106.30	103.34	105.44	105.44	4,500
Jun 10, 2024	107.55	108.16	105.94	106.72	106.72	10,900
Jun 07, 2024	108.90	110.04	108.62	109.04	109.04	2,700
Jun 06, 2024	109.05	110.58	108.09	110.58	110.58	44,400
Jun 05, 2024	110.96	110.96	106.95	108.62	108.62	18,400
Jun 04, 2024	108.90	109.99	108.90	109.99	109.99	7,300
Jun 03, 2024	105.70	108.61	105.70	107.50	107.50	8,000
May 31, 2024	105.30	106.79	105.20	106.18	106.18	11,900
May 30, 2024	101.94	104.60	101.94	103.44	103.44	18,800
May 29, 2024	100.02	100.29	99.62	99.68	99.68	11,700
May 28, 2024	101.00	101.03	99.47	100.50	100.50	7,000
May 24, 2024	100.70	101.85	100.70	100.94	100.94	1,700
May 23, 2024	103.02	103.02	101.04	101.68	101.68	19,000
May 22, 2024	103.77	104.35	102.90	103.72	103.72	6,900
May 21, 2024	104.76	105.84	104.05	104.50	104.50	43,700
May 20, 2024	107.07	108.24	105.52	105.52	105.52	9,600
May 17, 2024	105.96	106.37	105.45	106.18	106.18	14,800
May 16, 2024	104.95	106.32	104.91	106.29	106.29	9,700
May 15, 2024	104.36	106.19	104.10	105.56	105.56	10,200
May 14, 2024	105.16	105.16	103.82	103.82	103.82	3,500
May 13, 2024	104.67	105.10	103.29	103.29	103.29	6,200
May 10, 2024	104.79	105.66	104.04	105.18	105.18	8,800
May 09, 2024	95.73	104.38	95.73	104.01	104.01	4,800
May 08, 2024	103.13	104.00	102.30	103.55	103.55	11,500
May 07, 2024	99.42	102.20	99.42	100.00	100.00	44,900
May 06, 2024	101.57	102.05	99.38	100.59	100.59	56,800
May 03, 2024	101.80	102.18	100.05	101.05	101.05	7,600
May 02, 2024	99.30	101.28	99.30	101.08	101.08	9,700
May 01, 2024	98.38	101.35	98.38	100.37	100.37	11,400
Apr 30, 2024	100.60	101.64	99.46	100.60	100.60	5,600
Apr 29, 2024	100.90	102.10	100.85	101.61	101.61	11,800
Apr 26, 2024	99.02	102.17	99.02	101.21	101.21	4,500
Apr 25, 2024	99.69	101.76	97.70	101.76	101.76	242,900
Apr 24, 2024	102.05	103.62	102.05	102.62	102.62	12,900
Apr 23, 2024	103.98	104.12	102.31	103.29	103.29	49,100
Apr 22, 2024	101.26	103.41	100.34	102.85	102.85	7,200
Apr 22, 2024	3.298 Dividend
Apr 19, 2024	103.05	104.86	103.05	104.61	101.31	2,800
Apr 18, 2024	101.10	102.49	101.10	102.21	98.99	9,000
Apr 17, 2024	101.25	103.33	101.25	103.33	100.07	22,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.85(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.34(-1.01%)

CAD/USD0.7370-0.0037(-0.50%)

CRUDE OIL68.16-0.99(-1.43%)

Bitcoin CAD73,721.19+452.85(+0.62%)

Nestlé S.A. (NSRGF)

S&P/TSX
22,781.43
-206.85(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.34(-1.01%)

CAD/USD
0.7370
-0.0037(-0.50%)

CRUDE OIL
68.16
-0.99(-1.43%)

Bitcoin CAD
73,721.19
+452.85(+0.62%)