UK markets open in 3 hours 20 minutes

Nestlé S.A. (NSRGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
119.25+0.19 (+0.16%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 Sep 2020119.48120.31117.03119.26119.26241,200
29 Sep 2020119.05119.62118.72119.06119.06209,600
28 Sep 2020118.26118.75118.06118.55118.55252,200
25 Sep 2020118.06118.92117.45118.77118.77133,400
24 Sep 2020117.36117.80114.00117.03117.03215,100
23 Sep 2020119.01119.11117.07117.21117.21278,400
22 Sep 2020118.80119.00118.30119.00119.00216,500
21 Sep 2020118.01119.19117.57119.17119.17204,700
18 Sep 2020119.94120.21118.35119.07119.07219,900
17 Sep 2020119.99120.67119.81120.31120.31123,000
16 Sep 2020121.00121.65120.12120.37120.37351,800
15 Sep 2020121.20121.45120.21120.66120.66305,400
14 Sep 2020120.69121.12120.16120.49120.49131,700
11 Sep 2020121.23121.56120.09120.43120.43167,900
10 Sep 2020121.60121.74119.57119.75119.75161,600
09 Sep 2020120.28121.00119.97120.15120.15277,500
08 Sep 2020117.48118.51117.14117.63117.63173,200
04 Sep 2020119.98120.01117.67119.52119.52213,800
03 Sep 2020121.94122.12119.20119.93119.93256,500
02 Sep 2020120.74121.60120.74121.59121.59197,700
01 Sep 2020120.14120.20119.00119.15119.15381,300
31 Aug 2020120.98121.61120.02120.41120.41252,100
28 Aug 2020120.47120.50119.80120.45120.45326,800
27 Aug 2020122.60122.63120.69120.88120.88324,200
26 Aug 2020121.37121.95121.20121.75121.75188,000
25 Aug 2020122.12122.17120.37120.81120.81194,700
24 Aug 2020121.80121.85120.93121.05121.05283,500
21 Aug 2020120.19121.15120.00120.91120.91122,300
20 Aug 2020120.39121.45120.29120.97120.97497,100
19 Aug 2020122.24122.35120.91120.92120.92214,600
18 Aug 2020121.19121.31120.34120.74120.74253,500
17 Aug 2020119.66120.66119.66120.55120.55225,000
14 Aug 2020119.27119.88118.40119.26119.26228,100
13 Aug 2020119.76120.17119.43119.64119.64120,400
12 Aug 2020118.89120.00118.89119.31119.31238,800
11 Aug 2020118.57118.73117.00117.17117.17143,000
10 Aug 2020118.11118.46117.69118.30118.30119,200
07 Aug 2020118.01118.47117.77118.47118.47167,000
06 Aug 2020118.15118.46117.65118.35118.35327,900
05 Aug 2020119.52119.68118.08118.25118.25263,600
04 Aug 2020118.07119.33117.92119.33119.33369,800
03 Aug 2020118.66119.23118.46119.00119.00144,900
31 Jul 2020119.59119.66117.40117.85117.85286,000
30 Jul 2020120.73121.61119.60121.10121.10175,100
29 Jul 2020120.97121.75120.55121.70121.70161,200
28 Jul 2020120.23120.85120.00120.49120.49198,000
27 Jul 2020120.23120.35119.71119.95119.95518,800
24 Jul 2020118.50118.99118.14118.33118.33159,000
23 Jul 2020120.52120.95119.31119.38119.38156,800
22 Jul 2020117.23118.20117.04118.01118.01163,900
21 Jul 2020115.55116.18115.37115.52115.52371,400
20 Jul 2020115.28115.88114.95115.88115.88391,800
17 Jul 2020115.76115.94115.52115.89115.89123,800
16 Jul 2020113.85115.25113.85114.63114.63206,800
15 Jul 2020115.49115.98114.51114.79114.79188,000
14 Jul 2020113.06114.21113.06114.02114.02258,700
13 Jul 2020113.64114.33112.86113.05113.05321,100
10 Jul 2020113.52114.35113.37113.50113.50693,500
09 Jul 2020113.09113.30111.77112.38112.38456,900
08 Jul 2020112.40113.13112.39112.69112.69421,800
07 Jul 2020111.62112.02111.30111.35111.35398,700
06 Jul 2020112.35112.86111.98112.72112.72330,200
02 Jul 2020111.44111.98111.39111.68111.68315,400
01 Jul 2020111.15111.79110.80111.54111.54359,000
30 Jun 2020110.60110.97110.04110.44110.44363,100
29 Jun 2020110.79110.81109.71109.90109.90690,100
26 Jun 2020111.42111.61110.24110.42110.42463,900
25 Jun 2020110.23111.28109.80111.07111.07525,400
24 Jun 2020111.55111.76110.05110.29110.29356,800
23 Jun 2020112.42112.80111.94111.94111.94280,700
22 Jun 2020112.70112.88112.10112.47112.47587,000
19 Jun 2020113.95113.99111.73112.24112.24872,900
18 Jun 2020112.56112.71112.01112.20112.20166,300
17 Jun 2020112.54113.76112.43113.39113.39179,600
16 Jun 2020110.29110.68109.69110.19110.19476,400
15 Jun 2020108.44110.06108.16110.02110.02343,000
12 Jun 2020109.67109.68107.51108.64108.64572,600
11 Jun 2020110.87110.88108.49108.71108.71244,100
10 Jun 2020111.57112.24110.94111.45111.45327,500
09 Jun 2020110.48111.00110.20110.42110.42476,400
08 Jun 2020107.70108.78107.41108.78108.78359,300
05 Jun 2020106.65106.65105.86106.35106.35303,000
04 Jun 2020107.23107.96107.01107.15107.15269,200
03 Jun 2020106.87108.41106.84108.35108.35336,200
02 Jun 2020107.74108.05107.00107.62107.62357,400
01 Jun 2020108.35108.88107.00108.65108.65410,600
29 May 2020107.35108.25106.64108.03108.031,000,500
28 May 2020105.59106.96105.58105.96105.96525,600
27 May 2020104.81105.08104.00104.33104.33435,400
26 May 2020106.33106.57105.45105.50105.50370,300
22 May 2020104.93106.26104.64105.78105.78318,900
21 May 2020108.53108.77106.30106.63106.63657,600
20 May 2020108.53108.79107.72108.60108.60307,200
19 May 2020108.23108.67107.32107.32107.32371,600
18 May 2020108.04108.60107.89108.14108.14273,700
15 May 2020106.93107.33106.39106.72106.72272,100
14 May 2020106.15106.80105.67106.46106.46490,100
13 May 2020108.63108.84107.28107.65107.65973,400
12 May 2020109.32109.74108.40108.40108.40648,400
11 May 2020108.15109.17108.13108.75108.75795,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more