Canada Markets closed

Nestlé S.A. (NSRGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
119.26-0.48 (-0.40%)
At close: 03:54PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022122.00122.00118.84119.26119.263,751
Nov 30, 2022118.90120.02117.60119.74119.744,700
Nov 29, 2022119.25119.25116.19117.69117.693,900
Nov 28, 2022119.20121.50118.56119.44119.444,600
Nov 25, 2022117.75120.55117.75118.80118.803,000
Nov 23, 2022117.85120.25117.75118.96118.965,700
Nov 22, 2022116.79118.52116.79118.35118.352,200
Nov 21, 2022118.00118.00115.69116.39116.392,700
Nov 18, 2022115.75117.18114.57116.54116.5411,100
Nov 17, 2022113.55116.64113.26115.64115.643,900
Nov 16, 2022113.74116.08113.74114.94114.9433,700
Nov 15, 2022116.50116.50112.90113.03113.032,900
Nov 14, 2022114.55115.19114.15114.15114.152,900
Nov 11, 2022116.19116.39110.08115.07115.0727,900
Nov 10, 2022111.66115.99110.90113.73113.732,500
Nov 09, 2022108.11111.90107.46108.07108.0714,500
Nov 08, 2022107.85110.70107.82109.15109.157,500
Nov 07, 2022108.18110.31106.25110.31110.3124,300
Nov 04, 2022110.90111.09106.73108.91108.912,900
Nov 03, 2022107.55107.86104.00104.77104.777,200
Nov 02, 2022108.37109.73106.33107.51107.5122,600
Nov 01, 2022111.54111.54106.66107.71107.714,000
Oct 31, 2022108.83110.75105.99109.98109.985,400
Oct 28, 2022106.11111.01106.11107.58107.5835,200
Oct 27, 2022109.75109.75106.08106.08106.086,400
Oct 26, 2022108.62111.45108.39110.05110.053,300
Oct 25, 2022109.02111.20107.80108.85108.8542,300
Oct 24, 2022104.63109.45104.15106.97106.9733,100
Oct 21, 2022104.31105.95104.31105.75105.759,600
Oct 20, 2022106.69107.94103.29103.51103.513,400
Oct 19, 2022108.04108.04103.65106.69106.695,900
Oct 18, 2022107.81108.83106.59108.27108.2735,100
Oct 17, 2022106.70109.25106.11106.74106.743,000
Oct 14, 2022107.63107.63104.55105.16105.163,400
Oct 13, 2022104.00108.02102.00104.13104.139,800
Oct 12, 2022105.45107.99105.45105.96105.9617,600
Oct 11, 2022104.69106.96103.65104.31104.312,500
Oct 10, 2022106.71107.78103.66104.48104.483,500
Oct 07, 2022106.86111.87106.49107.26107.264,400
Oct 06, 2022107.70110.98106.38107.06107.069,400
Oct 05, 2022108.50109.60105.97106.71106.7140,100
Oct 04, 2022108.72111.43106.27106.99106.9913,500
Oct 03, 2022106.81109.38106.25106.45106.455,800
Sept 30, 2022107.60111.98107.24108.48108.4831,500
Sept 29, 2022110.00112.00105.45105.45105.4510,800
Sept 28, 2022105.28109.63103.75109.63109.636,900
Sept 27, 2022107.75109.86105.25105.53105.533,800
Sept 26, 2022108.30108.77106.80107.00107.009,500
Sept 23, 2022109.30110.15108.06108.74108.749,000
Sept 22, 2022109.55112.08108.12108.64108.647,500
Sept 21, 2022108.63111.43108.20109.60109.608,300
Sept 20, 2022112.33112.33109.56109.77109.7724,700
Sept 19, 2022113.22113.22110.39110.77110.7718,900
Sept 16, 2022113.00113.00109.90110.40110.409,700
Sept 15, 2022114.92115.00112.25112.81112.8127,600
Sept 14, 2022113.10115.00113.05113.34113.342,500
Sept 13, 2022116.43118.33115.41115.41115.414,500
Sept 12, 2022116.90119.23116.40116.87116.873,800
Sept 09, 2022115.90117.44115.70116.60116.602,700
Sept 08, 2022111.59115.24111.59113.41113.4122,000
Sept 07, 2022114.01114.48112.85113.65113.655,000
Sept 06, 2022115.17115.25113.27115.25115.2510,900
Sept 02, 2022113.90116.02113.80113.90113.909,100
Sept 01, 2022116.00116.42113.33115.66115.664,900
Aug 31, 2022116.40119.50116.26117.06117.064,900
Aug 30, 2022118.00121.14115.76117.80117.804,900
Aug 29, 2022117.59119.89116.34118.09118.0928,100
Aug 26, 2022120.47121.30118.63119.00119.002,300
Aug 25, 2022120.35121.35119.90121.21121.216,800
Aug 24, 2022119.20123.08119.20119.63119.6384,000
Aug 23, 2022119.40120.55119.08119.64119.641,200
Aug 22, 2022121.12122.73120.56121.75121.7512,400
Aug 19, 2022122.42122.48121.34122.07122.07174,600
Aug 18, 2022119.60122.94119.60121.85121.85800
Aug 17, 2022121.60123.44120.01122.72122.725,900
Aug 16, 2022120.55123.25118.75118.76118.765,900
Aug 15, 2022123.70123.72118.65122.04122.044,100
Aug 12, 2022122.43123.94118.55119.36119.366,400
Aug 11, 2022122.95123.30121.40121.98121.9820,500
Aug 10, 2022121.93125.00118.55118.63118.632,700
Aug 09, 2022123.75123.75120.75120.95120.951,200
Aug 08, 2022120.85124.00120.14120.14120.143,400
Aug 05, 2022123.25123.25118.25119.95119.955,400
Aug 04, 2022123.20124.99120.60122.05122.057,100
Aug 03, 2022120.15122.85118.75119.85119.852,200
Aug 02, 2022122.15125.00121.68121.68121.682,600
Aug 01, 2022125.00125.00122.27124.47124.473,400
Jul 29, 2022121.39123.56121.39122.64122.647,000
Jul 28, 2022120.00123.48120.00122.94122.941,800
Jul 27, 2022117.80125.00117.80124.45124.454,800
Jul 26, 2022121.35121.97121.18121.61121.616,500
Jul 25, 2022120.15123.40116.00117.04117.043,900
Jul 22, 2022119.94122.70119.94120.18120.1857,000
Jul 21, 2022115.90119.29113.75118.21118.2128,300
Jul 20, 2022118.15120.28115.50117.13117.1311,800
Jul 19, 2022119.34119.52116.20116.77116.771,900
Jul 18, 2022118.00119.64116.55116.55116.555,400
Jul 15, 2022117.44118.49116.55117.67117.6714,400
Jul 14, 2022114.81116.66114.13115.46115.4633,700
Jul 13, 2022116.31117.01115.81116.45116.452,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...