UK Markets closed

Nestlé S.A. (NSRGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
129.53+1.05 (+0.82%)
As of 03:50PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021131.50131.50126.59129.53129.534,100
02 Dec 2021126.23128.59126.23128.48128.482,900
01 Dec 2021130.89130.89126.97127.57127.5715,600
30 Nov 2021130.14130.14127.91129.00129.0058,500
29 Nov 2021132.00132.00129.72131.30131.301,500
26 Nov 2021130.07131.38129.83131.31131.311,700
24 Nov 2021130.00131.57128.70130.19130.191,700
23 Nov 2021131.29131.70130.34130.84130.842,100
22 Nov 2021131.81132.00131.25131.25131.253,900
19 Nov 2021132.58133.10131.81131.94131.9417,600
18 Nov 2021135.82135.82132.55133.44133.444,000
17 Nov 2021132.00133.19132.00132.70132.702,200
16 Nov 2021132.85133.98132.50133.00133.002,200
15 Nov 2021135.93135.93132.80135.53135.5346,900
12 Nov 2021134.13134.67132.86132.95132.951,200
11 Nov 2021135.86136.15133.25134.10134.1027,300
10 Nov 2021135.86136.15134.15134.52134.524,800
09 Nov 2021135.50136.00133.75135.19135.198,400
08 Nov 2021133.60136.12133.22134.00134.003,400
05 Nov 2021133.93135.64133.93135.64135.642,000
04 Nov 2021135.10135.30133.80134.58134.5810,400
03 Nov 2021132.20134.47132.20133.19133.192,700
02 Nov 2021131.50133.25129.60131.50131.503,400
01 Nov 2021131.20133.45128.52133.25133.2517,900
29 Oct 2021130.71132.35130.71131.50131.504,400
28 Oct 2021129.98131.97129.35131.97131.9712,800
27 Oct 2021130.26130.26127.75128.38128.381,800
26 Oct 2021127.00128.21127.00127.67127.671,500
25 Oct 2021128.15128.50126.30127.74127.746,700
22 Oct 2021126.67128.39126.67128.15128.154,400
21 Oct 2021126.20127.90126.00126.42126.4242,800
20 Oct 2021126.00126.85125.35125.61125.615,200
19 Oct 2021122.05123.11121.65122.17122.1714,100
18 Oct 2021125.75125.75124.00124.13124.1315,800
15 Oct 2021123.10125.25123.10124.67124.673,600
14 Oct 2021123.29124.71123.25124.60124.603,800
13 Oct 2021122.82123.00121.16123.00123.002,500
12 Oct 2021122.25122.25119.75121.00121.002,900
11 Oct 2021122.76122.76119.70121.23121.231,300
08 Oct 2021123.00123.00119.70121.50121.501,700
07 Oct 2021120.95123.62120.83121.35121.354,400
06 Oct 2021123.71123.71117.86121.52121.523,100
05 Oct 2021119.70123.00119.70122.88122.8814,700
04 Oct 2021120.60123.05120.40120.66120.662,800
01 Oct 2021119.70123.50119.70120.40120.407,300
30 Sept 2021121.16124.50119.42119.71119.713,400
29 Sept 2021121.94122.52118.43119.57119.576,700
28 Sept 2021118.00121.00118.00119.00119.006,500
27 Sept 2021121.50122.93119.90119.90119.903,700
24 Sept 2021120.80126.50120.80123.00123.0010,800
23 Sept 2021121.45126.81121.25124.65124.658,000
22 Sept 2021122.98126.00122.78123.80123.804,600
21 Sept 2021124.42124.45123.00123.88123.887,400
20 Sept 2021120.80123.80120.80122.39122.393,100
17 Sept 2021124.33124.33122.00123.00123.0011,900
16 Sept 2021122.52124.25122.03123.80123.805,500
15 Sept 2021125.90125.90122.56123.04123.0411,300
14 Sept 2021123.35127.00123.35124.30124.302,700
13 Sept 2021123.78127.00123.75124.30124.308,000
10 Sept 2021127.03127.03123.79124.20124.205,600
09 Sept 2021124.08126.70124.00125.34125.34252,600
08 Sept 2021125.00126.27124.01125.02125.024,300
07 Sept 2021128.47128.47125.00125.78125.781,900
03 Sept 2021126.75127.90125.00125.01125.0119,200
02 Sept 2021129.05129.05125.20126.87126.875,000
01 Sept 2021125.20127.25125.00126.60126.605,400
31 Aug 2021129.25129.25125.95126.48126.482,800
30 Aug 2021125.00130.00125.00128.00128.001,900
27 Aug 2021125.55128.00125.55127.75127.75700
26 Aug 2021127.79128.00125.00126.93126.932,200
25 Aug 2021127.35127.65124.65125.95125.953,300
24 Aug 2021126.40128.00126.05127.00127.003,100
23 Aug 2021125.30128.00125.30127.00127.005,400
20 Aug 2021125.16128.00123.90127.25127.251,800
19 Aug 2021126.11128.11124.10128.00128.003,200
18 Aug 2021125.57127.76125.56126.35126.3515,200
17 Aug 2021128.50128.50125.22125.63125.638,400
16 Aug 2021127.29127.49123.99125.70125.703,500
13 Aug 2021126.90128.00123.40126.28126.281,700
12 Aug 2021125.60125.60122.98123.90123.903,900
11 Aug 2021125.22125.25122.07123.65123.654,700
10 Aug 2021121.85127.50121.80124.75124.752,000
09 Aug 2021123.00127.38121.80121.80121.802,400
06 Aug 2021122.80125.68122.80123.90123.904,800
05 Aug 2021125.73125.73123.00124.25124.25848,100
04 Aug 2021127.92127.92124.90125.73125.73656,600
03 Aug 2021125.16129.49124.90126.25126.25816,300
02 Aug 2021128.25128.51125.09127.00127.004,500
30 Jul 2021128.70128.70123.00126.90126.903,000
29 Jul 2021124.44125.95123.81125.58125.589,300
28 Jul 2021126.26126.26123.00125.00125.003,100
27 Jul 2021123.00127.00122.80126.60126.604,500
26 Jul 2021123.70127.00123.20125.10125.102,900
23 Jul 2021126.76127.00124.34125.68125.683,600
22 Jul 2021125.91127.40123.61124.61124.616,300
21 Jul 2021127.42127.42124.80125.96125.963,200
20 Jul 2021124.88126.92124.40125.00125.005,400
19 Jul 2021128.15128.15125.10126.42126.425,000
16 Jul 2021124.95127.00124.95125.89125.8910,000
15 Jul 2021125.50126.74124.95125.13125.135,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...