Canada markets close in 5 hours 56 minutes

Nestlé S.A. (NSRGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
121.39+1.52 (+1.27%)
As of 09:45AM EST. Market open.
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023121.80121.80121.27121.39121.3970
Jan 30, 2023120.41121.41119.43119.87119.8710,200
Jan 27, 2023117.92119.23117.92118.95118.951,300
Jan 26, 2023119.56121.00117.95119.39119.393,200
Jan 25, 2023120.85123.30120.85123.21123.213,600
Jan 24, 2023120.82123.04120.82121.76121.764,100
Jan 23, 2023122.00123.46121.74122.46122.465,600
Jan 20, 2023121.50121.86121.25121.25121.259,500
Jan 19, 2023123.53123.53121.63122.64122.649,300
Jan 18, 2023123.78124.44121.26121.94121.9412,100
Jan 17, 2023123.70125.00123.53123.65123.6516,500
Jan 13, 2023121.43123.20121.43122.75122.751,800
Jan 12, 2023123.15123.15121.16121.46121.4621,800
Jan 11, 2023122.58123.24120.88121.30121.30800
Jan 10, 2023120.20122.10120.20120.99120.992,100
Jan 09, 2023120.50121.86120.34120.80120.803,200
Jan 06, 2023117.53120.01117.53119.25119.254,100
Jan 05, 2023119.68119.68117.23118.16118.163,000
Jan 04, 2023118.03119.90118.03118.56118.569,000
Jan 03, 2023117.50117.71115.38115.64115.6416,700
Dec 30, 2022116.30118.50115.03117.61117.615,400
Dec 29, 2022116.26118.25115.83116.97116.976,400
Dec 28, 2022115.27117.60115.08117.40117.4019,400
Dec 27, 2022115.02119.75115.02115.96115.9610,400
Dec 23, 2022116.00117.95115.00115.50115.506,100
Dec 22, 2022115.97118.62115.10116.38116.387,800
Dec 21, 2022116.48118.92115.44116.71116.7118,900
Dec 20, 2022115.38118.60114.38114.90114.902,800
Dec 19, 2022114.75118.00114.73118.00118.0013,100
Dec 16, 2022114.69116.44114.20115.07115.0710,100
Dec 15, 2022118.88118.88115.53116.14116.1432,900
Dec 14, 2022118.78123.17118.77119.53119.5335,000
Dec 13, 2022120.39120.39116.65117.25117.253,000
Dec 12, 2022116.10117.82116.10116.54116.548,000
Dec 09, 2022117.35118.42116.10117.01117.012,500
Dec 08, 2022112.99118.11112.99116.85116.8530,300
Dec 07, 2022116.36117.14115.10115.80115.8016,400
Dec 06, 2022118.75121.44116.47116.69116.693,800
Dec 05, 2022118.15121.04117.10117.96117.9619,300
Dec 02, 2022120.25120.86118.97120.45120.454,600
Dec 01, 2022122.00122.00118.84119.26119.263,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...