Canada markets close in 5 hours 52 minutes

Nestlé S.A. (NSRGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
107.60+2.15 (+2.04%)
As of 09:30AM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022107.60107.60107.60107.60107.6082
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
Jul 12, 2022116.22118.73116.22117.42117.4229,900
Jul 11, 2022116.31118.48116.31117.32117.321,000
Jul 08, 2022115.77118.50115.77117.14117.144,200
Jul 07, 2022118.00118.30116.25117.00117.001,600
Jul 06, 2022120.30120.30114.85116.78116.786,500
Jul 05, 2022115.79119.92113.90115.78115.783,500
Jul 01, 2022114.12118.85114.12116.01116.016,900
Jun 30, 2022119.50120.21113.00113.50113.505,300
Jun 29, 2022116.40121.20115.65116.76116.763,100
Jun 28, 2022116.59119.01113.06113.06113.062,600
Jun 27, 2022117.38121.35113.15117.25117.255,400
Jun 24, 2022116.16117.46114.86116.03116.0312,500
Jun 23, 2022111.86115.53111.86112.23112.236,600
Jun 22, 2022111.35116.49110.25110.95110.958,200
Jun 21, 2022114.75114.75108.20108.21108.217,300
Jun 17, 2022109.70112.87107.48110.14110.148,800
Jun 16, 2022109.23111.25109.00110.80110.809,900
Jun 15, 2022107.59110.00107.00107.60107.6013,900
Jun 14, 2022109.69111.07107.73108.06108.065,900
Jun 13, 2022111.02114.46108.30109.45109.4527,600
Jun 10, 2022111.14113.80108.00110.16110.1610,000
Jun 09, 2022113.81114.94112.20112.20112.203,600
Jun 08, 2022116.21116.21114.36115.04115.0415,500
Jun 07, 2022117.86119.90116.24116.51116.511,800
Jun 06, 2022115.25123.25115.25118.86118.863,600
Jun 03, 2022122.26122.26117.75120.00120.009,800
Jun 02, 2022122.61122.61118.87120.04120.042,300
Jun 01, 2022121.18122.33118.30119.90119.902,000
May 31, 2022121.10123.50121.00122.40122.405,800
May 27, 2022120.90122.60120.90121.01121.0139,000
May 26, 2022125.17125.17118.74121.01121.015,300
May 25, 2022119.11120.50118.40118.40118.403,600
May 24, 2022117.87120.70117.87120.07120.0710,100
May 23, 2022116.38120.00116.38119.00119.0016,700
May 20, 2022119.61121.00115.00116.20116.205,800
May 19, 2022118.43120.25114.28117.63117.633,800
May 18, 2022121.35121.43119.55120.52120.5212,500
May 17, 2022122.76124.44120.00123.04123.041,200
May 16, 2022122.23126.80119.25119.75119.757,000
May 13, 2022121.04123.58121.04121.72121.7212,400
May 12, 2022121.75122.96119.50120.80120.802,500
May 11, 2022121.56125.17121.30122.14122.1414,300
May 10, 2022120.45122.50119.25119.80119.805,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...