Nestlé S.A. (NSRGY)
OTCMKTS
· Delayed Price · Currency is USD
100.67
+1.77 (1.79%)
Sep 26, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 99.41 | 100.69 | 99.38 | 100.63 | 100.63 | 1.75% | 715,468 |
| Sep 25, 2024 | 99.54 | 99.54 | 98.87 | 98.90 | 98.90 | -0.47% | 653,100 |
| Sep 24, 2024 | 98.65 | 99.53 | 98.49 | 99.37 | 99.37 | 1.64% | 598,900 |
| Sep 23, 2024 | 97.41 | 98.01 | 97.30 | 97.77 | 97.77 | 0.69% | 866,802 |
| Sep 20, 2024 | 98.23 | 98.23 | 96.36 | 97.10 | 97.10 | -3.64% | 2,169,000 |
| Sep 19, 2024 | 100.94 | 100.96 | 100.42 | 100.77 | 100.77 | -0.44% | 638,511 |
| Sep 18, 2024 | 101.63 | 102.15 | 101.00 | 101.22 | 101.22 | -0.63% | 722,400 |
| Sep 17, 2024 | 102.68 | 102.68 | 101.51 | 101.86 | 101.86 | -0.90% | 646,843 |
| Sep 16, 2024 | 103.10 | 103.23 | 102.54 | 102.79 | 102.79 | -0.33% | 1,173,700 |
| Sep 13, 2024 | 103.95 | 104.08 | 103.02 | 103.13 | 103.13 | -0.35% | 837,915 |
| Sep 12, 2024 | 102.78 | 103.49 | 102.63 | 103.49 | 103.49 | 0.06% | 928,841 |
| Sep 11, 2024 | 104.27 | 104.32 | 102.90 | 103.43 | 103.43 | -1.14% | 842,500 |
| Sep 10, 2024 | 104.21 | 104.64 | 103.62 | 104.62 | 104.62 | 1.02% | 638,700 |
| Sep 9, 2024 | 103.50 | 104.29 | 103.34 | 103.56 | 103.56 | -0.45% | 1,176,900 |
| Sep 6, 2024 | 104.66 | 105.03 | 103.32 | 104.03 | 104.03 | -0.61% | 1,051,400 |
| Sep 5, 2024 | 105.06 | 105.11 | 104.07 | 104.67 | 104.67 | -0.69% | 1,865,534 |
| Sep 4, 2024 | 105.51 | 105.93 | 105.14 | 105.40 | 105.40 | -1.72% | 956,243 |
| Sep 3, 2024 | 107.28 | 107.93 | 107.09 | 107.25 | 107.25 | 0.31% | 1,184,000 |
| Aug 30, 2024 | 107.24 | 107.71 | 106.73 | 106.92 | 106.92 | -0.48% | 558,800 |
| Aug 29, 2024 | 107.47 | 107.69 | 107.09 | 107.44 | 107.44 | 0.69% | 1,257,500 |
| Aug 28, 2024 | 107.00 | 107.43 | 106.48 | 106.70 | 106.70 | 0.09% | 1,503,600 |
| Aug 27, 2024 | 106.59 | 106.77 | 106.10 | 106.60 | 106.60 | 1.02% | 1,354,400 |
| Aug 26, 2024 | 105.69 | 105.90 | 105.36 | 105.52 | 105.52 | 0.33% | 1,858,200 |
| Aug 23, 2024 | 103.51 | 105.89 | 103.37 | 105.17 | 105.17 | 5.67% | 4,028,441 |
| Aug 22, 2024 | 105.51 | 105.76 | 99.26 | 99.53 | 99.53 | -5.02% | 1,734,700 |
| Aug 21, 2024 | 104.81 | 105.11 | 104.45 | 104.79 | 104.79 | 0.42% | 372,628 |
| Aug 20, 2024 | 104.01 | 104.45 | 103.86 | 104.35 | 104.35 | 0.37% | 509,300 |
| Aug 19, 2024 | 103.76 | 104.60 | 103.73 | 103.97 | 103.97 | 0.71% | 890,135 |
| Aug 16, 2024 | 103.12 | 103.46 | 102.80 | 103.24 | 103.24 | 0.88% | 283,235 |
| Aug 15, 2024 | 102.99 | 103.04 | 102.14 | 102.34 | 102.34 | -0.83% | 278,400 |
| Aug 14, 2024 | 102.45 | 103.47 | 102.38 | 103.20 | 103.20 | 0.63% | 329,300 |
| Aug 13, 2024 | 102.52 | 102.85 | 102.26 | 102.55 | 102.55 | 0.53% | 407,337 |
| Aug 12, 2024 | 102.16 | 102.33 | 101.71 | 102.01 | 102.01 | -0.78% | 526,000 |
| Aug 9, 2024 | 103.34 | 103.38 | 102.74 | 102.81 | 102.81 | -0.08% | 507,200 |
| Aug 8, 2024 | 102.60 | 103.10 | 102.51 | 102.89 | 102.89 | 0.01% | 448,514 |
| Aug 7, 2024 | 102.92 | 103.35 | 102.69 | 102.88 | 102.88 | 0.22% | 432,834 |
| Aug 6, 2024 | 102.59 | 103.22 | 102.29 | 102.65 | 102.65 | 0.30% | 561,100 |
| Aug 5, 2024 | 103.78 | 104.01 | 101.45 | 102.34 | 102.34 | -1.93% | 393,514 |
| Aug 2, 2024 | 104.32 | 105.16 | 103.61 | 104.35 | 104.35 | 3.44% | 366,400 |
| Aug 1, 2024 | 100.80 | 102.90 | 100.61 | 100.88 | 100.88 | -0.11% | 1,105,219 |
| Jul 31, 2024 | 101.77 | 102.03 | 100.85 | 100.99 | 100.99 | 0.86% | 517,001 |
| Jul 30, 2024 | 100.13 | 100.24 | 99.62 | 100.13 | 100.13 | 0.93% | 653,318 |
| Jul 29, 2024 | 100.12 | 100.15 | 99.10 | 99.21 | 99.21 | -0.43% | 848,827 |
| Jul 26, 2024 | 99.28 | 99.74 | 99.02 | 99.64 | 99.64 | -0.37% | 1,880,437 |
| Jul 25, 2024 | 100.71 | 101.58 | 99.85 | 100.01 | 100.01 | -4.53% | 1,301,800 |
| Jul 24, 2024 | 106.04 | 106.51 | 104.64 | 104.76 | 104.76 | -0.32% | 490,917 |
| Jul 23, 2024 | 105.65 | 105.84 | 105.10 | 105.10 | 105.10 | -1.41% | 514,800 |
| Jul 22, 2024 | 106.79 | 106.86 | 105.96 | 106.60 | 106.60 | 1.55% | 769,597 |
| Jul 19, 2024 | 105.95 | 106.00 | 104.90 | 104.97 | 104.97 | -0.97% | 976,699 |
| Jul 18, 2024 | 106.50 | 106.90 | 105.73 | 106.00 | 106.00 | 0.08% | 393,178 |
| Jul 17, 2024 | 104.36 | 106.04 | 104.33 | 105.92 | 105.92 | 2.18% | 413,644 |
| Jul 16, 2024 | 103.32 | 103.73 | 103.22 | 103.66 | 103.66 | -0.09% | 497,337 |
| Jul 15, 2024 | 104.86 | 104.95 | 103.75 | 103.75 | 103.75 | -1.76% | 482,177 |
| Jul 12, 2024 | 105.27 | 105.98 | 105.22 | 105.61 | 105.61 | 1.38% | 268,756 |
| Jul 11, 2024 | 104.53 | 104.92 | 104.17 | 104.17 | 104.17 | 0.61% | 283,366 |
| Jul 10, 2024 | 103.18 | 103.80 | 103.02 | 103.54 | 103.54 | 0.58% | 278,769 |
| Jul 9, 2024 | 103.71 | 103.88 | 102.84 | 102.94 | 102.94 | -0.24% | 344,960 |
| Jul 8, 2024 | 104.16 | 104.28 | 103.12 | 103.19 | 103.19 | -0.37% | 329,861 |
| Jul 5, 2024 | 103.49 | 103.57 | 102.78 | 103.57 | 103.57 | 0.81% | 217,983 |
| Jul 3, 2024 | 102.60 | 103.17 | 102.57 | 102.74 | 102.74 | 0.34% | 136,942 |
| Jul 2, 2024 | 101.79 | 102.61 | 101.71 | 102.39 | 102.39 | 0.92% | 367,132 |
| Jul 1, 2024 | 102.04 | 102.72 | 101.40 | 101.46 | 101.46 | -0.97% | 649,852 |
| Jun 28, 2024 | 102.04 | 102.45 | 101.90 | 102.45 | 102.45 | -0.03% | 490,909 |
| Jun 27, 2024 | 102.95 | 103.21 | 102.36 | 102.48 | 102.48 | -1.04% | 563,447 |
| Jun 26, 2024 | 103.59 | 103.82 | 103.47 | 103.56 | 103.56 | -1.62% | 786,821 |
| Jun 25, 2024 | 105.20 | 105.47 | 104.91 | 105.26 | 105.26 | -0.59% | 1,641,411 |
| Jun 24, 2024 | 106.17 | 106.38 | 105.45 | 105.88 | 105.88 | 0.91% | 340,527 |
| Jun 21, 2024 | 105.11 | 105.58 | 104.52 | 104.92 | 104.92 | -1.21% | 544,351 |
| Jun 20, 2024 | 105.26 | 106.54 | 105.18 | 106.20 | 106.20 | -0.95% | 445,254 |
| Jun 18, 2024 | 107.08 | 107.37 | 106.81 | 107.22 | 107.22 | 0.24% | 513,514 |
| Jun 17, 2024 | 106.27 | 107.09 | 106.14 | 106.96 | 106.96 | 0.20% | 313,084 |
| Jun 14, 2024 | 107.44 | 107.56 | 106.58 | 106.75 | 106.75 | 0.11% | 363,141 |
| Jun 13, 2024 | 106.02 | 106.68 | 105.60 | 106.63 | 106.63 | 0.76% | 352,649 |
| Jun 12, 2024 | 106.92 | 106.96 | 105.62 | 105.83 | 105.83 | 0.58% | 399,475 |
| Jun 11, 2024 | 105.47 | 105.58 | 105.09 | 105.22 | 105.22 | -1.48% | 367,901 |
| Jun 10, 2024 | 107.21 | 107.21 | 105.88 | 106.80 | 106.80 | -2.03% | 291,900 |
| Jun 7, 2024 | 109.48 | 109.68 | 108.94 | 109.01 | 109.01 | -1.18% | 360,613 |
| Jun 6, 2024 | 109.81 | 110.46 | 109.68 | 110.31 | 110.31 | 0.82% | 677,813 |
| Jun 5, 2024 | 109.98 | 109.99 | 108.90 | 109.41 | 109.41 | -0.45% | 353,881 |
| Jun 4, 2024 | 109.34 | 109.99 | 109.22 | 109.90 | 109.90 | 2.23% | 1,105,823 |
| Jun 3, 2024 | 106.89 | 107.72 | 106.68 | 107.50 | 107.50 | 1.13% | 442,882 |
| May 31, 2024 | 105.41 | 106.37 | 105.38 | 106.30 | 106.30 | 2.37% | 1,711,957 |
| May 30, 2024 | 103.02 | 104.53 | 102.60 | 103.84 | 103.84 | 4.16% | 484,116 |
| May 29, 2024 | 99.90 | 100.00 | 99.50 | 99.69 | 99.69 | -0.82% | 502,298 |
| May 28, 2024 | 100.85 | 100.93 | 100.32 | 100.51 | 100.51 | -0.63% | 527,429 |
| May 24, 2024 | 101.53 | 101.93 | 101.01 | 101.15 | 101.15 | -0.34% | 387,296 |
| May 23, 2024 | 102.61 | 102.64 | 101.39 | 101.49 | 101.49 | -2.36% | 1,018,978 |
| May 22, 2024 | 103.51 | 104.07 | 103.37 | 103.94 | 103.94 | -0.70% | 702,621 |
| May 21, 2024 | 105.25 | 105.32 | 104.57 | 104.67 | 104.67 | -1.16% | 814,196 |
| May 20, 2024 | 105.93 | 106.31 | 105.86 | 105.90 | 105.90 | 0.09% | 384,252 |
| May 17, 2024 | 105.52 | 106.39 | 105.31 | 105.80 | 105.80 | 0.31% | 552,185 |
| May 16, 2024 | 105.55 | 105.63 | 105.20 | 105.47 | 105.47 | -0.02% | 318,562 |
| May 15, 2024 | 104.98 | 105.74 | 104.82 | 105.49 | 105.49 | 1.16% | 401,646 |
| May 14, 2024 | 104.69 | 104.78 | 103.96 | 104.28 | 104.28 | -0.11% | 510,326 |
| May 13, 2024 | 104.86 | 105.02 | 104.30 | 104.39 | 104.39 | -0.63% | 439,802 |
| May 10, 2024 | 104.50 | 105.14 | 104.32 | 105.05 | 105.05 | 0.58% | 279,078 |
| May 9, 2024 | 101.28 | 104.47 | 101.28 | 104.44 | 104.44 | 0.87% | 360,468 |
| May 8, 2024 | 102.81 | 103.75 | 102.70 | 103.54 | 103.54 | 2.31% | 446,048 |
| May 7, 2024 | 101.13 | 101.55 | 100.97 | 101.20 | 101.20 | 0.60% | 490,460 |
| May 6, 2024 | 101.90 | 101.93 | 100.47 | 100.60 | 100.60 | -0.59% | 568,812 |