Canada markets open in 1 hour 5 minutes

Nestlé S.A. (NSRGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
103.03+0.02 (+0.02%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024103.67103.70102.31103.03103.03603,400
Apr 23, 2024103.32103.92102.78103.01103.01646,800
Apr 22, 2024102.56103.08102.24102.90102.90807,400
Apr 22, 20243.408 Dividend
Apr 19, 2024103.25104.30102.21104.14100.731,495,100
Apr 18, 2024102.06102.45101.58101.9598.611,177,600
Apr 17, 2024102.36102.96102.05102.7399.37455,200
Apr 16, 2024101.18101.29100.64100.8397.53696,800
Apr 15, 2024101.85102.00100.92100.9597.65710,300
Apr 12, 2024102.37102.64101.60101.6998.36351,200
Apr 11, 2024103.82103.96102.68103.40100.02690,300
Apr 10, 2024102.32103.01101.59102.6599.29623,700
Apr 09, 2024103.73104.00103.19103.63100.241,136,800
Apr 08, 2024103.21103.31102.86102.9999.621,192,100
Apr 05, 2024103.50103.54102.87103.0399.66703,100
Apr 04, 2024104.36105.21104.11105.10101.661,572,900
Apr 03, 2024104.38104.53103.91104.11100.70758,400
Apr 02, 2024105.28105.35104.50104.59101.17569,100
Apr 01, 2024106.50107.90105.51105.95102.48362,100
Mar 28, 2024105.49106.43105.44106.20102.721,080,000
Mar 27, 2024105.78106.13105.62106.02102.55369,200
Mar 26, 2024105.77105.82105.30105.32101.87538,900
Mar 25, 2024105.33105.71105.04105.04101.60479,600
Mar 22, 2024105.92105.98104.78104.82101.39549,600
Mar 21, 2024106.08106.41105.38105.66102.20324,500
Mar 20, 2024105.93106.62105.81106.42102.94521,200
Mar 19, 2024106.19106.26105.26105.26101.82517,100
Mar 18, 2024107.38107.44106.29106.39102.91388,500
Mar 15, 2024108.03108.21107.57107.88104.35253,700
Mar 14, 2024108.33108.38107.38107.57104.05686,000
Mar 13, 2024108.38108.94108.25108.75105.19298,200
Mar 12, 2024107.19107.55106.88107.38103.87396,300
Mar 11, 2024107.25107.50106.94107.27103.76405,200
Mar 08, 2024107.40107.40106.94107.11103.601,651,100
Mar 07, 2024106.12106.41105.63106.27102.79618,100
Mar 06, 2024105.18105.56104.93105.32101.871,699,000
Mar 05, 2024103.30104.72103.10104.52101.102,993,600
Mar 04, 2024103.60104.14103.30103.65100.26667,200
Mar 01, 2024104.61104.83103.75104.62101.20615,500
Feb 29, 2024105.23105.59103.75103.97100.57678,600
Feb 28, 2024105.15105.54104.60104.94101.51370,600
Feb 27, 2024106.75106.82106.24106.60103.11358,300
Feb 26, 2024107.66107.70106.67106.81103.31387,200
Feb 23, 2024108.32108.47107.49107.86104.33521,800
Feb 22, 2024106.90107.50106.78107.05103.55577,800
Feb 21, 2024113.32113.67112.01112.39108.71304,700
Feb 20, 2024112.54113.23112.49112.79109.10467,400
Feb 16, 2024110.41110.56110.12110.23106.62445,000
Feb 15, 2024111.38111.72110.99111.02107.392,405,700
Feb 14, 2024108.71109.62108.34109.45105.872,920,100
Feb 13, 2024108.65108.90108.15108.64105.081,838,000
Feb 12, 2024110.24110.77110.15110.60106.981,024,600
Feb 09, 2024109.84109.87109.00109.27105.69460,300
Feb 08, 2024113.25113.32111.45111.86108.20225,000
Feb 07, 2024114.45114.47112.75112.80109.11207,100
Feb 06, 2024113.62114.69113.55114.35110.61544,700
Feb 05, 2024114.71115.23114.49114.86111.10276,600
Feb 02, 2024114.93114.93113.57114.25110.51220,200
Feb 01, 2024113.85115.14113.41115.03111.27204,300
Jan 31, 2024115.17115.91113.78113.90110.17293,800
Jan 30, 2024114.90115.20114.40115.15111.38911,300
Jan 29, 2024114.66115.76114.32115.53111.75938,600
Jan 26, 2024113.67114.13113.54114.00110.273,683,100
Jan 25, 2024110.15111.33109.95111.26107.621,257,300
Jan 24, 2024110.96111.11109.90109.90106.30455,100
Jan 23, 2024110.43110.63109.79110.22106.611,188,300
Jan 22, 2024112.09112.50111.79111.98108.32616,300
Jan 19, 2024112.24112.49111.87112.25108.58261,600
Jan 18, 2024112.27112.82112.15112.77109.08293,100
Jan 17, 2024112.96113.39112.49113.21109.51313,500
Jan 16, 2024114.28114.58113.86114.00110.27355,300
Jan 12, 2024114.38114.82114.38114.49110.74297,000
Jan 11, 2024114.32114.36112.84113.92110.19896,100
Jan 10, 2024115.61115.91114.90114.97111.21361,600
Jan 09, 2024115.45116.03115.36115.69111.90271,300
Jan 08, 2024116.09117.13116.05116.75112.93630,300
Jan 05, 2024115.87116.71115.42115.80112.01529,800
Jan 04, 2024115.22116.34115.19116.16112.36426,900
Jan 03, 2024117.07117.55116.16116.58112.76388,100
Jan 02, 2024112.78115.61112.75115.50111.72403,400
Dec 29, 2023115.53116.38115.53115.63111.85186,300
Dec 28, 2023115.70116.21114.69114.73110.98220,000
Dec 27, 2023113.73114.98113.69114.70110.95193,900
Dec 26, 2023113.05113.97113.05113.89110.16268,000
Dec 22, 2023113.96114.02113.04113.44109.73261,000
Dec 21, 2023113.07113.28112.54113.28109.57400,100
Dec 20, 2023111.85112.25111.14111.14107.50334,300
Dec 19, 2023112.47112.78112.06112.19108.52349,900
Dec 18, 2023113.03113.33112.68113.07109.37348,500
Dec 15, 2023112.68113.67112.27112.39108.71370,800
Dec 14, 2023112.78113.26112.49112.49108.81422,200
Dec 13, 2023113.10113.37111.89113.08109.38326,400
Dec 12, 2023112.95113.23112.60112.88109.19288,500
Dec 11, 2023112.14112.90112.10112.55108.87481,000
Dec 08, 2023112.70113.26112.54113.05109.35398,100
Dec 07, 2023112.87113.00112.45112.63108.94298,900
Dec 06, 2023113.67113.99113.42113.62109.90412,800
Dec 05, 2023114.05114.13113.38113.48109.77366,200
Dec 04, 2023114.19114.83113.85114.75110.99574,400
Dec 01, 2023112.39113.99112.39113.90110.17281,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...