Canada markets close in 6 hours 9 minutes

Nestlé S.A. (NSRGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
103.35+1.14 (+1.12%)
As of 09:30AM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024103.05103.35103.05103.35103.3523
Apr 18, 2024101.10102.49101.10102.21102.219,000
Apr 17, 2024101.25103.33101.25103.33103.3322,700
Apr 16, 2024101.62101.62100.37100.69100.695,200
Apr 15, 2024100.95102.24100.95101.15101.156,200
Apr 12, 2024102.80102.80101.47101.58101.584,700
Apr 11, 2024102.95103.98102.48103.68103.684,600
Apr 10, 2024102.84103.00101.64102.62102.625,600
Apr 09, 2024103.05104.21102.92102.95102.9536,500
Apr 08, 2024102.72103.38102.26102.90102.90150,300
Apr 05, 2024103.94103.94102.36102.66102.662,400
Apr 04, 2024103.45105.24103.45104.77104.777,400
Apr 03, 2024104.61104.85103.70104.23104.233,300
Apr 02, 2024104.90105.45103.50104.21104.212,600
Apr 01, 2024108.18108.18102.21105.69105.695,600
Mar 28, 2024105.54106.24105.00106.18106.1811,100
Mar 27, 2024104.90106.28104.90105.46105.464,100
Mar 26, 2024105.40105.67105.02105.15105.152,300
Mar 25, 2024104.40105.77104.26105.19105.194,700
Mar 22, 2024106.04106.04103.72104.94104.943,600
Mar 21, 2024105.12106.37105.11105.80105.805,000
Mar 20, 2024104.83106.87104.83106.87106.873,900
Mar 19, 2024105.25106.33105.24105.24105.243,000
Mar 18, 2024107.00107.85106.28106.67106.673,200
Mar 15, 2024107.50108.15107.13107.85107.852,100
Mar 14, 2024107.75108.50107.22107.61107.6115,900
Mar 13, 2024107.40109.04107.14108.35108.356,700
Mar 12, 2024107.36107.60106.77107.37107.37128,500
Mar 11, 2024107.10107.59106.20106.97106.9734,300
Mar 08, 2024106.69107.63106.40106.97106.97108,100
Mar 07, 2024106.55106.62105.55106.15106.15134,700
Mar 06, 2024103.91105.76103.91105.65105.65478,900
Mar 05, 2024102.45104.69102.45104.69104.6915,900
Mar 04, 2024103.82104.14102.53103.57103.573,700
Mar 01, 2024104.77105.18103.92104.62104.625,600
Feb 29, 2024104.50105.75103.47104.02104.0232,600
Feb 28, 2024105.45105.58104.25105.20105.204,000
Feb 27, 2024105.80106.98105.80106.83106.834,000
Feb 26, 2024108.17108.17106.50107.21107.2112,700
Feb 23, 2024107.45108.59107.25108.19108.193,100
Feb 22, 2024107.45107.54106.02106.83106.8315,000
Feb 21, 2024113.07113.46110.87112.55112.5530,300
Feb 20, 2024111.25113.46111.25112.86112.863,400
Feb 16, 2024109.25110.70109.25109.30109.302,100
Feb 15, 2024110.10111.83110.10110.60110.60608,100
Feb 14, 2024107.75109.83107.75109.32109.32207,200
Feb 13, 2024109.25109.27107.50108.23108.232,700
Feb 12, 2024109.20111.09109.20110.89110.892,500
Feb 09, 2024109.88109.88108.50109.36109.367,300
Feb 08, 2024113.71113.71111.00111.93111.933,100
Feb 07, 2024114.47114.47112.00112.19112.194,700
Feb 06, 2024112.25114.78112.25114.27114.271,200
Feb 05, 2024113.50115.19112.81114.91114.9138,300
Feb 02, 2024115.38115.38113.65114.41114.411,900
Feb 01, 2024113.00115.20112.99115.01115.015,000
Jan 31, 2024115.00115.58114.05114.13114.136,000
Jan 30, 2024113.50115.11113.50114.98114.983,900
Jan 29, 2024115.18116.06113.28115.56115.565,000
Jan 26, 2024113.09114.12112.85114.12114.1218,800
Jan 25, 2024110.00111.60110.00111.60111.6037,800
Jan 24, 2024109.75111.19109.75110.04110.0447,600
Jan 23, 2024109.41110.65109.25109.70109.7042,000
Jan 22, 2024110.75112.38110.50110.84110.8427,000
Jan 19, 2024112.01112.76112.00112.22112.227,200
Jan 18, 2024112.44113.13112.32112.48112.4812,200
Jan 17, 2024111.79113.66111.79113.27113.275,700
Jan 16, 2024113.00114.80113.00113.90113.909,100
Jan 12, 2024114.59114.87112.50114.43114.437,500
Jan 11, 2024114.26114.26112.84113.83113.837,700
Jan 10, 2024116.17116.17114.76115.22115.2221,500
Jan 09, 2024115.92116.17114.25115.74115.744,600
Jan 08, 2024116.65116.95114.76116.79116.7915,700
Jan 05, 2024114.85116.71114.85115.97115.977,900
Jan 04, 2024114.40116.32114.05115.83115.832,600
Jan 03, 2024116.50117.52115.05116.62116.6231,300
Jan 02, 2024113.00115.75113.00115.10115.106,200
Dec 29, 2023114.25116.68114.03115.95115.953,400
Dec 28, 2023114.75116.24114.15115.09115.094,600
Dec 27, 2023111.99115.00111.99113.83113.839,500
Dec 26, 2023112.65114.10112.65113.55113.553,800
Dec 22, 2023112.83114.30111.62113.62113.626,400
Dec 21, 2023112.03113.43111.39112.96112.967,200
Dec 20, 2023110.36112.60110.36111.72111.726,400
Dec 19, 2023112.65112.92110.91112.08112.087,500
Dec 18, 2023112.60113.54112.05113.26113.264,900
Dec 15, 2023111.50113.65111.50112.64112.6416,600
Dec 14, 2023112.99113.44112.01112.05112.057,300
Dec 13, 2023113.23113.28111.75112.91112.9121,200
Dec 12, 2023111.79113.27111.79112.90112.9020,200
Dec 11, 2023111.15113.11111.15112.21112.218,100
Dec 08, 2023112.00113.26111.98112.93112.937,900
Dec 07, 2023113.40113.40111.18111.83111.837,900
Dec 06, 2023113.82114.03112.65112.85112.855,100
Dec 05, 2023114.28114.28112.66113.48113.488,500
Dec 04, 2023112.82115.21112.82114.72114.728,900
Dec 01, 2023113.00114.19112.25113.88113.883,600
Nov 30, 2023112.81114.08112.39113.54113.5412,000
Nov 29, 2023112.27113.85112.26113.39113.3930,200
Nov 28, 2023112.28113.69112.28113.08113.085,300
Nov 27, 2023114.25114.30112.99113.74113.744,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...