UK Markets closed

Nomad Foods Limited (NOMD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.48+0.09 (+0.52%)
At close: 04:00PM EST
17.00 -0.48 (-2.75%)
After hours: 04:48PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202217.2617.5017.0317.4817.48536,400
01 Dec 202217.4817.7117.2817.3917.39543,300
30 Nov 202217.2217.6117.1117.4917.491,135,300
29 Nov 202216.8117.1416.7617.1317.13802,100
28 Nov 202217.1317.4016.8416.8816.881,010,500
25 Nov 202217.0317.2216.9417.2017.20294,400
23 Nov 202216.6017.0216.4417.0217.02506,800
22 Nov 202216.5216.6916.3816.5816.58354,700
21 Nov 202216.8517.2016.4516.5116.51698,000
18 Nov 202216.9016.9016.5616.8516.85426,200
17 Nov 202216.4116.7116.3116.6816.68866,500
16 Nov 202216.6016.8816.3016.5716.571,292,000
15 Nov 202217.1817.3316.4816.6116.61966,700
14 Nov 202216.7717.1516.5416.9016.901,071,600
11 Nov 202216.5617.0016.3316.8216.82782,900
10 Nov 202216.5517.0515.9016.6616.661,389,700
09 Nov 202215.7316.1215.4315.8415.84812,200
08 Nov 202215.8016.1515.6015.8115.811,154,000
07 Nov 202215.6315.8315.5415.6515.651,141,400
04 Nov 202215.3315.6215.1415.6215.621,016,700
03 Nov 202215.2015.3114.9715.1615.161,715,000
02 Nov 202215.4115.6515.1915.3315.331,072,400
01 Nov 202215.4315.5015.2115.4015.40832,300
31 Oct 202215.0215.5414.6415.4015.402,466,000
28 Oct 202214.0114.6613.9114.5814.581,513,300
27 Oct 202213.7914.2613.7613.9913.991,687,800
26 Oct 202213.5414.1013.4013.7113.712,202,200
25 Oct 202213.2013.7513.1513.4613.465,088,300
24 Oct 202213.1313.1612.5012.9612.965,767,700
21 Oct 202213.0113.1812.6813.0913.09778,900
20 Oct 202213.4313.5213.0413.1013.10693,700
19 Oct 202214.0314.1313.4213.4413.44495,300
18 Oct 202214.2714.4114.0214.1414.14505,100
17 Oct 202213.8614.2413.8614.1114.11511,700
14 Oct 202213.9914.0413.6913.7413.74497,700
13 Oct 202213.5213.9813.4313.8413.84635,500
12 Oct 202214.0414.2313.7713.7813.78649,500
11 Oct 202213.6814.1513.5614.0414.041,430,500
10 Oct 202213.6613.7813.5713.6913.691,647,100
07 Oct 202214.0414.0713.6713.7313.73927,900
06 Oct 202214.5614.8213.7714.1314.131,355,200
05 Oct 202214.2714.8714.2014.5914.592,450,100
04 Oct 202214.5214.8114.3814.4814.482,568,400
03 Oct 202214.2014.5414.0114.2714.271,555,000
30 Sept 202214.7014.7314.1014.2014.20969,300
29 Sept 202215.0915.2214.1614.8014.801,728,600
28 Sept 202214.6015.3414.5015.2015.203,093,200
27 Sept 202215.5115.5514.4714.4914.494,616,500
26 Sept 202216.3116.4815.5115.5115.51933,600
23 Sept 202216.7016.8416.2616.4216.42920,400
22 Sept 202216.8617.0316.6916.8816.88582,200
21 Sept 202216.4517.0016.4516.7716.771,720,000
20 Sept 202216.7816.9016.3916.4516.45702,000
19 Sept 202216.8217.1016.7516.9516.95411,700
16 Sept 202217.2217.2516.7616.9116.91895,000
15 Sept 202217.2117.5317.2117.3617.36642,000
14 Sept 202217.3617.4517.2217.2517.25593,300
13 Sept 202217.4417.8717.3417.4617.46694,900
12 Sept 202217.5918.0017.5017.6917.69386,400
09 Sept 202217.1517.5317.0017.4417.441,234,100
08 Sept 202217.0017.4016.9217.1217.121,005,900
07 Sept 202216.9617.1516.4717.1317.131,459,700
06 Sept 202217.5417.7016.8316.9716.97626,600
02 Sept 202217.5317.7417.3417.4817.48717,100
01 Sept 202217.5017.6217.2617.5817.58417,400
31 Aug 202218.1718.1917.6317.6917.69649,800
30 Aug 202217.5818.0617.5318.0218.02466,000
29 Aug 202217.7117.8217.5617.5917.59366,400
26 Aug 202218.4318.5317.7317.8417.84381,600
25 Aug 202218.2218.5218.2018.5218.52398,900
24 Aug 202218.1018.3917.9418.2118.21378,000
23 Aug 202218.1418.3118.0218.1418.14420,600
22 Aug 202218.3318.4317.9818.0918.09642,100
19 Aug 202218.5118.7218.4718.5018.50420,700
18 Aug 202218.8318.8918.5618.5918.59622,800
17 Aug 202219.2719.2718.8118.8818.88689,700
16 Aug 202218.9319.4418.8419.4419.44442,400
15 Aug 202219.1519.2318.8518.8518.85410,800
12 Aug 202219.4619.8219.2919.4119.41717,400
11 Aug 202218.4919.4518.2919.3119.311,536,500
10 Aug 202217.9218.6617.7718.2018.20607,000
09 Aug 202219.3019.3917.8318.1318.131,026,000
08 Aug 202219.1219.8019.0419.4619.46826,100
05 Aug 202218.6018.9618.4918.9418.94390,900
04 Aug 202218.8619.0818.6018.6518.65670,700
03 Aug 202218.6219.0118.5718.9918.99278,800
02 Aug 202218.5118.8118.4318.6518.65339,500
01 Aug 202218.3518.7718.3518.5718.57362,000
29 Jul 202218.5318.6918.3018.4418.44318,000
28 Jul 202218.6718.8418.4318.6418.64294,100
27 Jul 202218.6818.6818.2418.6018.60267,500
26 Jul 202219.0819.0818.5718.6718.67258,600
25 Jul 202218.8119.1718.6419.1419.14384,600
22 Jul 202218.8018.8418.5018.5918.59259,200
21 Jul 202218.4618.7018.2818.7018.70470,200
20 Jul 202218.4018.6518.1018.4718.47571,600
19 Jul 202218.2118.5818.1418.4518.45843,000
18 Jul 202218.0118.4817.7917.9117.91753,400
15 Jul 202217.9718.3217.7117.9517.95674,800
14 Jul 202218.3718.4517.6817.8817.88343,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...