STOCKS PULL BACK IN WAIT FOR JOBS REPORT, MIDEAST MOVES

Port strike could cost U.S. economy up to $4.5B a day and drag GDP growth, say analysts

Nestlé S.A. (NSRGF)

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

Add to watchlist

98.26

-1.14

(-1.15%)

As of 11:29AM EDT. Market open.

Time Period:

Oct 03, 2023 - Oct 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	98.98	98.98	98.06	98.26	98.26	1,703
Oct 02, 2024	100.59	100.61	98.85	99.92	99.92	694,200
Oct 01, 2024	98.83	101.58	98.83	100.22	100.22	5,800
Sept 30, 2024	100.25	102.00	99.05	100.34	100.34	6,800
Sept 27, 2024	99.83	101.69	99.83	101.32	101.32	5,900
Sept 26, 2024	98.40	100.65	98.40	100.45	100.45	3,400
Sept 25, 2024	100.18	100.18	98.40	99.25	99.25	8,000
Sept 24, 2024	99.54	99.76	97.80	99.44	99.44	3,400
Sept 23, 2024	97.23	98.67	96.13	97.52	97.52	18,400
Sept 20, 2024	97.35	98.99	96.03	97.12	97.12	16,400
Sept 19, 2024	98.82	101.50	98.65	100.69	100.69	12,300
Sept 18, 2024	102.97	102.97	100.25	101.47	101.47	6,400
Sept 17, 2024	102.18	102.66	101.59	101.59	101.59	6,400
Sept 16, 2024	101.86	103.80	101.86	103.17	103.17	7,400
Sept 13, 2024	104.97	104.97	101.65	103.56	103.56	199,000
Sept 12, 2024	103.00	103.63	102.72	103.07	103.07	39,600
Sept 11, 2024	104.51	104.51	102.87	103.13	103.13	17,600
Sept 10, 2024	103.74	104.71	103.46	104.34	104.34	15,100
Sept 09, 2024	103.67	104.42	102.40	103.71	103.71	13,500
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,906.16-95.39(-0.40%)

S&P 5005,693.85-15.69(-0.27%)

DOW41,955.56-240.96(-0.57%)

CAD/USD0.7381-0.0027(-0.36%)

CRUDE OIL73.31+3.21(+4.58%)

Bitcoin CAD82,101.87-1,158.17(-1.39%)

STOCKS PULL BACK IN WAIT FOR JOBS REPORT, MIDEAST MOVES

Nestlé S.A. (NSRGF)

S&P/TSX
23,906.16
-95.39(-0.40%)

S&P 500
5,693.85
-15.69(-0.27%)

DOW
41,955.56
-240.96(-0.57%)

CAD/USD
0.7381
-0.0027(-0.36%)

CRUDE OIL
73.31
+3.21(+4.58%)

Bitcoin CAD
82,101.87
-1,158.17(-1.39%)