Nestlé S.A. (NSRGF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:50PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 131.50 | 131.50 | 126.59 | 129.53 | 129.53 | 4,100 |
| Dec. 02, 2021 | 126.23 | 128.59 | 126.23 | 128.48 | 128.48 | 2,900 |
| Dec. 01, 2021 | 130.89 | 130.89 | 126.97 | 127.57 | 127.57 | 15,600 |
| Nov. 30, 2021 | 130.14 | 130.14 | 127.91 | 129.00 | 129.00 | 58,500 |
| Nov. 29, 2021 | 132.00 | 132.00 | 129.72 | 131.30 | 131.30 | 1,500 |
| Nov. 26, 2021 | 130.07 | 131.38 | 129.83 | 131.31 | 131.31 | 1,700 |
| Nov. 24, 2021 | 130.00 | 131.57 | 128.70 | 130.19 | 130.19 | 1,700 |
| Nov. 23, 2021 | 131.29 | 131.70 | 130.34 | 130.84 | 130.84 | 2,100 |
| Nov. 22, 2021 | 131.81 | 132.00 | 131.25 | 131.25 | 131.25 | 3,900 |
| Nov. 19, 2021 | 132.58 | 133.10 | 131.81 | 131.94 | 131.94 | 17,600 |
| Nov. 18, 2021 | 135.82 | 135.82 | 132.55 | 133.44 | 133.44 | 4,000 |
| Nov. 17, 2021 | 132.00 | 133.19 | 132.00 | 132.70 | 132.70 | 2,200 |
| Nov. 16, 2021 | 132.85 | 133.98 | 132.50 | 133.00 | 133.00 | 2,200 |
| Nov. 15, 2021 | 135.93 | 135.93 | 132.80 | 135.53 | 135.53 | 46,900 |
| Nov. 12, 2021 | 134.13 | 134.67 | 132.86 | 132.95 | 132.95 | 1,200 |
| Nov. 11, 2021 | 135.86 | 136.15 | 133.25 | 134.10 | 134.10 | 27,300 |
| Nov. 10, 2021 | 135.86 | 136.15 | 134.15 | 134.52 | 134.52 | 4,800 |
| Nov. 09, 2021 | 135.50 | 136.00 | 133.75 | 135.19 | 135.19 | 8,400 |
| Nov. 08, 2021 | 133.60 | 136.12 | 133.22 | 134.00 | 134.00 | 3,400 |
| Nov. 05, 2021 | 133.93 | 135.64 | 133.93 | 135.64 | 135.64 | 2,000 |
| Nov. 04, 2021 | 135.10 | 135.30 | 133.80 | 134.58 | 134.58 | 10,400 |
| Nov. 03, 2021 | 132.20 | 134.47 | 132.20 | 133.19 | 133.19 | 2,700 |
| Nov. 02, 2021 | 131.50 | 133.25 | 129.60 | 131.50 | 131.50 | 3,400 |
| Nov. 01, 2021 | 131.20 | 133.45 | 128.52 | 133.25 | 133.25 | 17,900 |
| Oct. 29, 2021 | 130.71 | 132.35 | 130.71 | 131.50 | 131.50 | 4,400 |
| Oct. 28, 2021 | 129.98 | 131.97 | 129.35 | 131.97 | 131.97 | 12,800 |
| Oct. 27, 2021 | 130.26 | 130.26 | 127.75 | 128.38 | 128.38 | 1,800 |
| Oct. 26, 2021 | 127.00 | 128.21 | 127.00 | 127.67 | 127.67 | 1,500 |
| Oct. 25, 2021 | 128.15 | 128.50 | 126.30 | 127.74 | 127.74 | 6,700 |
| Oct. 22, 2021 | 126.67 | 128.39 | 126.67 | 128.15 | 128.15 | 4,400 |
| Oct. 21, 2021 | 126.20 | 127.90 | 126.00 | 126.42 | 126.42 | 42,800 |
| Oct. 20, 2021 | 126.00 | 126.85 | 125.35 | 125.61 | 125.61 | 5,200 |
| Oct. 19, 2021 | 122.05 | 123.11 | 121.65 | 122.17 | 122.17 | 14,100 |
| Oct. 18, 2021 | 125.75 | 125.75 | 124.00 | 124.13 | 124.13 | 15,800 |
| Oct. 15, 2021 | 123.10 | 125.25 | 123.10 | 124.67 | 124.67 | 3,600 |
| Oct. 14, 2021 | 123.29 | 124.71 | 123.25 | 124.60 | 124.60 | 3,800 |
| Oct. 13, 2021 | 122.82 | 123.00 | 121.16 | 123.00 | 123.00 | 2,500 |
| Oct. 12, 2021 | 122.25 | 122.25 | 119.75 | 121.00 | 121.00 | 2,900 |
| Oct. 11, 2021 | 122.76 | 122.76 | 119.70 | 121.23 | 121.23 | 1,300 |
| Oct. 08, 2021 | 123.00 | 123.00 | 119.70 | 121.50 | 121.50 | 1,700 |
| Oct. 07, 2021 | 120.95 | 123.62 | 120.83 | 121.35 | 121.35 | 4,400 |
| Oct. 06, 2021 | 123.71 | 123.71 | 117.86 | 121.52 | 121.52 | 3,100 |
| Oct. 05, 2021 | 119.70 | 123.00 | 119.70 | 122.88 | 122.88 | 14,700 |
| Oct. 04, 2021 | 120.60 | 123.05 | 120.40 | 120.66 | 120.66 | 2,800 |
| Oct. 01, 2021 | 119.70 | 123.50 | 119.70 | 120.40 | 120.40 | 7,300 |
| Sep. 30, 2021 | 121.16 | 124.50 | 119.42 | 119.71 | 119.71 | 3,400 |
| Sep. 29, 2021 | 121.94 | 122.52 | 118.43 | 119.57 | 119.57 | 6,700 |
| Sep. 28, 2021 | 118.00 | 121.00 | 118.00 | 119.00 | 119.00 | 6,500 |
| Sep. 27, 2021 | 121.50 | 122.93 | 119.90 | 119.90 | 119.90 | 3,700 |
| Sep. 24, 2021 | 120.80 | 126.50 | 120.80 | 123.00 | 123.00 | 10,800 |
| Sep. 23, 2021 | 121.45 | 126.81 | 121.25 | 124.65 | 124.65 | 8,000 |
| Sep. 22, 2021 | 122.98 | 126.00 | 122.78 | 123.80 | 123.80 | 4,600 |
| Sep. 21, 2021 | 124.42 | 124.45 | 123.00 | 123.88 | 123.88 | 7,400 |
| Sep. 20, 2021 | 120.80 | 123.80 | 120.80 | 122.39 | 122.39 | 3,100 |
| Sep. 17, 2021 | 124.33 | 124.33 | 122.00 | 123.00 | 123.00 | 11,900 |
| Sep. 16, 2021 | 122.52 | 124.25 | 122.03 | 123.80 | 123.80 | 5,500 |
| Sep. 15, 2021 | 125.90 | 125.90 | 122.56 | 123.04 | 123.04 | 11,300 |
| Sep. 14, 2021 | 123.35 | 127.00 | 123.35 | 124.30 | 124.30 | 2,700 |
| Sep. 13, 2021 | 123.78 | 127.00 | 123.75 | 124.30 | 124.30 | 8,000 |
| Sep. 10, 2021 | 127.03 | 127.03 | 123.79 | 124.20 | 124.20 | 5,600 |
| Sep. 09, 2021 | 124.08 | 126.70 | 124.00 | 125.34 | 125.34 | 252,600 |
| Sep. 08, 2021 | 125.00 | 126.27 | 124.01 | 125.02 | 125.02 | 4,300 |
| Sep. 07, 2021 | 128.47 | 128.47 | 125.00 | 125.78 | 125.78 | 1,900 |
| Sep. 03, 2021 | 126.75 | 127.90 | 125.00 | 125.01 | 125.01 | 19,200 |
| Sep. 02, 2021 | 129.05 | 129.05 | 125.20 | 126.87 | 126.87 | 5,000 |
| Sep. 01, 2021 | 125.20 | 127.25 | 125.00 | 126.60 | 126.60 | 5,400 |
| Aug. 31, 2021 | 129.25 | 129.25 | 125.95 | 126.48 | 126.48 | 2,800 |
| Aug. 30, 2021 | 125.00 | 130.00 | 125.00 | 128.00 | 128.00 | 1,900 |
| Aug. 27, 2021 | 125.55 | 128.00 | 125.55 | 127.75 | 127.75 | 700 |
| Aug. 26, 2021 | 127.79 | 128.00 | 125.00 | 126.93 | 126.93 | 2,200 |
| Aug. 25, 2021 | 127.35 | 127.65 | 124.65 | 125.95 | 125.95 | 3,300 |
| Aug. 24, 2021 | 126.40 | 128.00 | 126.05 | 127.00 | 127.00 | 3,100 |
| Aug. 23, 2021 | 125.30 | 128.00 | 125.30 | 127.00 | 127.00 | 5,400 |
| Aug. 20, 2021 | 125.16 | 128.00 | 123.90 | 127.25 | 127.25 | 1,800 |
| Aug. 19, 2021 | 126.11 | 128.11 | 124.10 | 128.00 | 128.00 | 3,200 |
| Aug. 18, 2021 | 125.57 | 127.76 | 125.56 | 126.35 | 126.35 | 15,200 |
| Aug. 17, 2021 | 128.50 | 128.50 | 125.22 | 125.63 | 125.63 | 8,400 |
| Aug. 16, 2021 | 127.29 | 127.49 | 123.99 | 125.70 | 125.70 | 3,500 |
| Aug. 13, 2021 | 126.90 | 128.00 | 123.40 | 126.28 | 126.28 | 1,700 |
| Aug. 12, 2021 | 125.60 | 125.60 | 122.98 | 123.90 | 123.90 | 3,900 |
| Aug. 11, 2021 | 125.22 | 125.25 | 122.07 | 123.65 | 123.65 | 4,700 |
| Aug. 10, 2021 | 121.85 | 127.50 | 121.80 | 124.75 | 124.75 | 2,000 |
| Aug. 09, 2021 | 123.00 | 127.38 | 121.80 | 121.80 | 121.80 | 2,400 |
| Aug. 06, 2021 | 122.80 | 125.68 | 122.80 | 123.90 | 123.90 | 4,800 |
| Aug. 05, 2021 | 125.73 | 125.73 | 123.00 | 124.25 | 124.25 | 848,100 |
| Aug. 04, 2021 | 127.92 | 127.92 | 124.90 | 125.73 | 125.73 | 656,600 |
| Aug. 03, 2021 | 125.16 | 129.49 | 124.90 | 126.25 | 126.25 | 816,300 |
| Aug. 02, 2021 | 128.25 | 128.51 | 125.09 | 127.00 | 127.00 | 4,500 |
| Jul. 30, 2021 | 128.70 | 128.70 | 123.00 | 126.90 | 126.90 | 3,000 |
| Jul. 29, 2021 | 124.44 | 125.95 | 123.81 | 125.58 | 125.58 | 9,300 |
| Jul. 28, 2021 | 126.26 | 126.26 | 123.00 | 125.00 | 125.00 | 3,100 |
| Jul. 27, 2021 | 123.00 | 127.00 | 122.80 | 126.60 | 126.60 | 4,500 |
| Jul. 26, 2021 | 123.70 | 127.00 | 123.20 | 125.10 | 125.10 | 2,900 |
| Jul. 23, 2021 | 126.76 | 127.00 | 124.34 | 125.68 | 125.68 | 3,600 |
| Jul. 22, 2021 | 125.91 | 127.40 | 123.61 | 124.61 | 124.61 | 6,300 |
| Jul. 21, 2021 | 127.42 | 127.42 | 124.80 | 125.96 | 125.96 | 3,200 |
| Jul. 20, 2021 | 124.88 | 126.92 | 124.40 | 125.00 | 125.00 | 5,400 |
| Jul. 19, 2021 | 128.15 | 128.15 | 125.10 | 126.42 | 126.42 | 5,000 |
| Jul. 16, 2021 | 124.95 | 127.00 | 124.95 | 125.89 | 125.89 | 10,000 |
| Jul. 15, 2021 | 125.50 | 126.74 | 124.95 | 125.13 | 125.13 | 5,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
