Skip to main content

Nestle Sa ADR (OP: NSRGY )

94.52 -0.42 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 52.00 52.75 51.75 52.00 80,300 -0.50(-0.95%)
Nov 26, 2002 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Nov 25, 2002 52.50 52.50 52.50 52.50 0 -1.10(-2.05%)
Nov 22, 2002 53.60 53.60 53.60 53.60 0 -0.65(-1.20%)
Nov 21, 2002 54.25 54.25 54.25 54.25 0 +0.75(+1.40%)
Nov 20, 2002 53.50 53.50 53.50 53.50 0 -0.25(-0.47%)
Nov 19, 2002 53.75 53.75 53.75 53.75 0 -0.70(-1.29%)
Nov 18, 2002 54.45 54.45 54.45 54.45 0 +0.90(+1.68%)
Nov 15, 2002 53.55 53.55 53.55 53.55 0 +0.40(+0.75%)
Nov 14, 2002 53.15 53.15 53.15 53.15 0 -0.95(-1.76%)
Nov 13, 2002 54.10 54.10 54.10 54.10 0 +0.85(+1.60%)
Nov 12, 2002 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Nov 11, 2002 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Nov 08, 2002 53.25 53.25 53.25 53.25 0 -0.30(-0.56%)
Nov 07, 2002 53.55 53.55 53.55 53.55 0 -0.25(-0.46%)
Nov 06, 2002 53.80 53.80 53.80 53.80 0 -0.50(-0.92%)
Nov 05, 2002 54.30 54.30 54.30 54.30 0 +0.20(+0.37%)
Nov 04, 2002 54.10 54.10 54.10 54.10 0 +0.20(+0.37%)
Nov 01, 2002 53.90 53.90 53.90 53.90 0 +0.90(+1.70%)
Oct 31, 2002 53.00 53.00 53.00 53.00 0 +0.80(+1.53%)
Oct 30, 2002 52.20 52.20 52.20 52.20 0 -0.20(-0.38%)
Oct 29, 2002 52.40 52.40 52.40 52.40 0 -0.20(-0.38%)
Oct 28, 2002 52.60 52.60 52.60 52.60 0 +0.85(+1.64%)
Oct 25, 2002 51.75 51.75 51.75 51.75 0 -0.75(-1.43%)
Oct 24, 2002 52.50 52.50 52.50 52.50 0 -0.60(-1.13%)
Oct 23, 2002 53.10 53.10 53.10 53.10 0 +0.90(+1.72%)
Oct 22, 2002 52.20 52.20 52.20 52.20 0 -0.45(-0.85%)
Oct 21, 2002 52.65 52.65 52.65 52.65 0 -0.60(-1.13%)
Oct 18, 2002 53.25 53.25 53.25 53.25 0 -1.65(-3.01%)
Oct 17, 2002 54.90 54.90 54.90 54.90 0 +0.00(+0.00%)
Oct 16, 2002 54.90 54.90 54.90 54.90 0 +1.10(+2.04%)
Oct 15, 2002 53.80 53.80 53.80 53.80 0 -0.10(-0.19%)
Oct 14, 2002 53.90 53.90 53.90 53.90 0 +1.80(+3.45%)
Oct 11, 2002 52.10 52.10 52.10 52.10 0 +1.00(+1.96%)
Oct 10, 2002 51.10 51.10 51.10 51.10 0 -0.90(-1.73%)
Oct 09, 2002 52.00 52.00 52.00 52.00 0 -2.00(-3.70%)
Oct 08, 2002 54.00 54.00 54.00 54.00 0 -0.25(-0.46%)
Oct 07, 2002 54.25 54.25 54.25 54.25 0 -1.65(-2.95%)
Oct 04, 2002 55.90 55.90 55.90 55.90 0 +1.05(+1.91%)
Oct 03, 2002 54.85 54.85 54.85 54.85 0 +0.65(+1.20%)
Oct 02, 2002 54.20 54.20 54.20 54.20 0 +0.70(+1.31%)
Oct 01, 2002 53.50 53.50 53.50 53.50 0 -0.25(-0.47%)
Sep 30, 2002 53.75 53.75 53.75 53.75 0 -0.45(-0.83%)
Sep 27, 2002 54.20 54.20 54.20 54.20 0 +2.45(+4.73%)
Sep 26, 2002 51.75 51.75 51.75 51.75 0 -0.50(-0.96%)
Sep 25, 2002 52.25 52.25 52.25 52.25 0 +0.15(+0.29%)
Sep 24, 2002 52.10 52.10 52.10 52.10 0 -1.75(-3.25%)
Sep 23, 2002 53.85 53.85 53.85 53.85 0 -0.40(-0.74%)
Sep 20, 2002 54.25 54.25 54.25 54.25 0 +0.50(+0.93%)
Sep 19, 2002 51.85 54.10 53.00 53.75 148,200 +1.90(+3.66%)
Sep 18, 2002 51.85 51.85 51.85 51.85 0 -1.15(-2.17%)
Sep 17, 2002 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
Sep 16, 2002 53.00 53.00 53.00 53.00 0 +0.15(+0.28%)
Sep 13, 2002 52.85 52.85 52.85 52.85 0 -1.70(-3.12%)
Sep 12, 2002 54.55 54.55 54.55 54.55 0 +1.35(+2.54%)
Sep 11, 2002 53.20 53.20 53.20 53.20 0 -0.05(-0.09%)
Sep 10, 2002 53.25 53.25 53.25 53.25 0 -1.10(-2.02%)
Sep 09, 2002 54.35 54.35 54.35 54.35 0 +0.60(+1.12%)
Sep 06, 2002 53.75 53.75 53.75 53.75 0 +0.50(+0.94%)
Sep 05, 2002 53.25 53.25 53.25 53.25 0 +1.75(+3.40%)
Sep 04, 2002 51.50 51.50 51.50 51.50 0 -2.40(-4.45%)
Sep 03, 2002 53.90 53.90 53.90 53.90 0 +2.05(+3.95%)
Aug 30, 2002 51.85 51.85 51.85 51.85 0 +0.35(+0.68%)
Aug 29, 2002 51.50 51.50 51.50 51.50 0 -2.25(-4.19%)
Aug 28, 2002 53.75 53.75 53.75 53.75 0 -0.15(-0.28%)
Aug 27, 2002 53.90 53.90 53.90 53.90 0 -1.00(-1.82%)
Aug 26, 2002 54.90 54.90 54.90 54.90 0 +0.50(+0.92%)
Aug 23, 2002 54.40 54.40 54.40 54.40 0 -1.60(-2.86%)
Aug 22, 2002 56.00 56.00 56.00 56.00 0 +2.00(+3.70%)
Aug 21, 2002 54.00 54.00 54.00 54.00 0 -3.55(-6.17%)
Aug 20, 2002 57.55 57.55 57.55 57.55 0 +0.55(+0.96%)
Aug 16, 2002 57.00 57.00 57.00 57.00 0 +1.50(+2.70%)
Aug 15, 2002 55.50 55.50 55.50 55.50 0 +1.05(+1.93%)
Aug 14, 2002 54.45 54.45 54.45 54.45 0 +0.90(+1.68%)
Aug 13, 2002 53.55 53.55 53.55 53.55 0 -0.80(-1.47%)
Aug 12, 2002 54.35 54.35 54.35 54.35 0 +2.75(+5.33%)
Aug 07, 2002 51.60 51.60 51.60 51.60 0 +0.00(+0.00%)
Aug 06, 2002 51.60 51.60 51.60 51.60 0 -1.90(-3.55%)
Aug 05, 2002 53.50 53.50 53.50 53.50 0 +0.00(+0.00%)
Aug 02, 2002 53.50 53.50 53.50 53.50 0 -0.50(-0.93%)
Aug 01, 2002 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Jul 31, 2002 54.00 54.00 54.00 54.00 0 +1.15(+2.18%)
Jul 30, 2002 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Jul 29, 2002 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Jul 26, 2002 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Jul 25, 2002 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Jul 24, 2002 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Jul 23, 2002 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Jul 22, 2002 52.85 52.85 52.85 52.85 0 -1.75(-3.21%)
Jul 19, 2002 54.60 54.60 54.60 54.60 0 +0.10(+0.18%)
Jul 17, 2002 54.50 54.50 54.50 54.50 0 -3.50(-6.03%)
Jul 12, 2002 58.00 58.00 58.00 58.00 0 -2.50(-4.13%)
Jul 11, 2002 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Jul 10, 2002 60.50 60.50 60.50 60.50 0 +0.30(+0.50%)
Jul 09, 2002 60.20 60.20 60.20 60.20 0 +0.70(+1.18%)
Jul 08, 2002 59.50 59.50 59.50 59.50 0 +0.00(+0.00%)
Jul 05, 2002 57.80 59.50 58.15 59.50 24,600 +1.70(+2.94%)
Jul 04, 2002 57.80 58.75 46.65 57.80 172,500 -0.70(-1.20%)
Jul 03, 2002 58.50 58.50 58.50 58.50 0 +0.35(+0.60%)
Jul 02, 2002 58.15 58.15 58.15 58.15 0 +0.15(+0.26%)
Jul 01, 2002 58.00 58.00 58.00 58.00 0 +2.00(+3.57%)
Jun 28, 2002 56.00 56.00 56.00 56.00 0 -1.15(-2.01%)
Jun 27, 2002 57.15 57.15 57.15 57.15 0 -0.35(-0.61%)
Jun 26, 2002 57.50 57.50 57.50 57.50 0 +0.80(+1.41%)
Jun 25, 2002 56.70 56.70 56.70 56.70 0 -0.75(-1.31%)
Jun 21, 2002 57.45 57.45 57.45 57.45 0 -0.70(-1.20%)
Jun 20, 2002 58.15 58.15 58.15 58.15 0 -0.35(-0.60%)
Jun 19, 2002 58.50 58.50 58.50 58.50 0 +0.25(+0.43%)
Jun 18, 2002 58.25 58.25 58.25 58.25 0 +0.00(+0.00%)
Jun 17, 2002 58.25 58.25 58.25 58.25 0 +0.05(+0.09%)
Jun 14, 2002 58.20 58.20 58.20 58.20 0 -1.70(-2.84%)
Jun 12, 2002 59.90 59.90 59.90 59.90 0 +0.30(+0.50%)
Jun 11, 2002 59.60 59.60 59.60 59.60 0 +0.00(+0.00%)
Jun 10, 2002 59.60 59.60 59.60 59.60 0 -0.65(-1.08%)
Jun 07, 2002 60.25 60.25 60.25 60.25 0 +0.35(+0.58%)
Jun 06, 2002 59.90 59.90 59.90 59.90 0 -0.30(-0.50%)
Jun 05, 2002 60.20 60.20 60.20 60.20 0 -0.05(-0.08%)
May 31, 2002 60.25 60.25 60.25 60.25 0 +0.55(+0.92%)
May 28, 2002 59.70 59.70 59.70 59.70 0 +0.00(+0.00%)
May 27, 2002 59.70 59.90 59.05 59.70 170,500 -0.30(-0.50%)
May 24, 2002 60.00 60.00 60.00 60.00 0 -0.60(-0.99%)
May 23, 2002 60.60 60.60 60.60 60.60 0 +0.35(+0.58%)
May 22, 2002 60.25 60.25 60.25 60.25 0 +0.30(+0.50%)
May 21, 2002 59.95 59.95 59.95 59.95 0 -0.55(-0.91%)
May 20, 2002 60.50 60.50 60.50 60.50 0 +0.05(+0.08%)
May 17, 2002 60.45 60.45 60.45 60.45 0 +0.90(+1.51%)
May 16, 2002 59.55 59.55 59.55 59.55 0 +0.05(+0.08%)
May 15, 2002 59.50 59.50 59.50 59.50 0 -0.35(-0.58%)
May 14, 2002 59.85 59.85 59.85 59.85 0 -0.15(-0.25%)
May 13, 2002 60.00 60.00 60.00 60.00 0 -0.40(-0.66%)
May 10, 2002 60.40 60.40 60.40 60.40 0 +0.55(+0.92%)
May 09, 2002 59.85 59.85 59.85 59.85 0 -1.25(-2.05%)
May 08, 2002 61.10 61.10 61.10 61.10 0 -1.10(-1.77%)
May 07, 2002 62.20 62.20 62.20 62.20 0 +0.15(+0.24%)
May 06, 2002 62.05 62.05 62.05 62.05 0 +1.45(+2.39%)
May 03, 2002 60.60 60.60 60.60 60.60 0 +0.85(+1.42%)
May 02, 2002 59.75 59.75 59.75 59.75 0 +1.00(+1.70%)
May 01, 2002 58.75 58.75 58.75 58.75 0 -0.25(-0.42%)
Apr 30, 2002 59.00 59.00 59.00 59.00 0 +1.00(+1.72%)
Apr 29, 2002 58.00 58.00 58.00 58.00 0 -0.10(-0.17%)
Apr 26, 2002 58.10 58.10 58.10 58.10 0 +0.50(+0.87%)
Apr 25, 2002 57.60 57.60 57.60 57.60 0 +0.10(+0.17%)
Apr 24, 2002 57.50 57.50 57.50 57.50 0 +0.20(+0.35%)
Apr 23, 2002 57.30 57.30 57.30 57.30 0 +0.05(+0.09%)
Apr 22, 2002 57.25 57.25 57.25 57.25 0 +0.00(+0.00%)
Apr 19, 2002 57.25 57.25 57.25 57.25 0 +0.75(+1.33%)
Apr 18, 2002 56.50 56.50 56.50 56.50 0 -0.05(-0.09%)
Apr 17, 2002 56.55 56.55 56.55 56.55 0 +0.85(+1.53%)
Apr 16, 2002 55.70 55.70 55.70 55.70 0 +0.35(+0.63%)
Apr 15, 2002 55.35 55.35 55.35 55.35 0 -0.45(-0.81%)
Apr 12, 2002 55.80 55.80 55.80 55.80 0 -0.90(-1.59%)
Apr 11, 2002 56.70 56.70 56.70 56.70 0 +0.30(+0.53%)
Apr 10, 2002 56.40 56.40 56.40 56.40 0 +0.00(+0.00%)
Apr 09, 2002 56.40 56.40 56.40 56.40 0 +0.30(+0.53%)
Apr 08, 2002 56.10 56.10 56.10 56.10 0 -0.60(-1.06%)
Apr 05, 2002 56.70 56.70 56.70 56.70 0 +0.15(+0.27%)
Apr 04, 2002 56.55 56.55 56.55 56.55 0 -0.25(-0.44%)
Apr 03, 2002 56.80 56.80 56.80 56.80 0 +0.55(+0.98%)
Apr 02, 2002 56.25 56.25 56.25 56.25 0 +0.65(+1.17%)
Apr 01, 2002 55.60 55.60 55.60 55.60 0 +0.00(+0.00%)
Mar 29, 2002 55.60 56.10 55.00 55.60 97,300 -0.75(-1.33%)
Mar 28, 2002 56.35 56.35 56.35 56.35 0 +0.00(+0.00%)
Mar 27, 2002 56.35 56.35 56.35 56.35 0 +0.45(+0.81%)
Mar 26, 2002 55.90 55.90 55.90 55.90 0 -0.15(-0.27%)
Mar 25, 2002 56.05 56.05 56.05 56.05 0 +0.05(+0.09%)
Mar 22, 2002 56.00 56.00 56.00 56.00 0 +0.75(+1.36%)
Mar 21, 2002 55.25 55.25 55.25 55.25 0 +0.05(+0.09%)
Mar 20, 2002 55.20 55.20 55.20 55.20 0 -0.30(-0.54%)
Mar 19, 2002 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Mar 18, 2002 55.50 55.50 55.50 55.50 0 +0.25(+0.45%)
Mar 15, 2002 55.25 55.25 55.25 55.25 0 +0.50(+0.91%)
Mar 14, 2002 54.75 54.75 54.75 54.75 0 -0.25(-0.45%)
Mar 13, 2002 55.00 55.00 55.00 55.00 0 +0.10(+0.18%)
Mar 12, 2002 54.90 54.90 54.90 54.90 0 +0.15(+0.27%)
Mar 11, 2002 54.75 54.75 54.75 54.75 0 +0.45(+0.83%)
Mar 08, 2002 54.30 54.30 54.30 54.30 0 -0.20(-0.37%)
Mar 07, 2002 54.50 54.50 54.50 54.50 0 +0.50(+0.93%)
Mar 06, 2002 54.00 54.00 54.00 54.00 0 -0.60(-1.10%)
Mar 05, 2002 54.60 54.60 54.60 54.60 0 +0.15(+0.28%)
Mar 04, 2002 54.45 54.45 54.45 54.45 0 -0.65(-1.18%)
Mar 01, 2002 55.10 55.10 55.10 55.10 0 -0.60(-1.08%)
Feb 28, 2002 55.70 55.70 55.70 55.70 0 +0.45(+0.81%)
Feb 27, 2002 55.25 55.25 55.25 55.25 0 -0.25(-0.45%)
Feb 26, 2002 55.50 55.50 55.50 55.50 0 -0.10(-0.18%)
Feb 25, 2002 55.60 55.60 55.60 55.60 0 +0.45(+0.82%)
Feb 22, 2002 55.15 55.15 55.15 55.15 0 -0.20(-0.36%)
Feb 21, 2002 55.35 55.35 55.35 55.35 0 +0.25(+0.45%)
Feb 20, 2002 55.10 55.10 55.10 55.10 0 -0.50(-0.90%)
Feb 19, 2002 55.60 55.60 55.60 55.60 0 +0.00(+0.00%)
Feb 18, 2002 55.60 55.90 55.25 55.60 40,800 -0.10(-0.18%)
Feb 15, 2002 55.70 55.70 55.70 55.70 0 +0.00(+0.00%)
Feb 14, 2002 55.70 55.70 55.70 55.70 0 +0.15(+0.27%)
Feb 13, 2002 55.55 55.55 55.55 55.55 0 -0.30(-0.54%)
Feb 12, 2002 55.85 55.85 55.85 55.85 0 +1.10(+2.01%)
Feb 11, 2002 54.75 54.75 54.75 54.75 0 -0.15(-0.27%)
Feb 08, 2002 54.90 54.90 54.90 54.90 0 +0.40(+0.73%)
Feb 07, 2002 54.50 54.50 54.50 54.50 0 -0.50(-0.91%)
Feb 06, 2002 55.00 55.00 55.00 55.00 0 +0.25(+0.46%)
Feb 05, 2002 54.75 54.75 54.75 54.75 0 +0.62(+1.15%)
Feb 04, 2002 54.13 54.13 54.13 54.13 0 +0.48(+0.89%)
Feb 01, 2002 53.65 53.65 53.65 53.65 0 -0.60(-1.11%)
Jan 31, 2002 54.25 54.25 54.25 54.25 0 +0.40(+0.74%)
Jan 30, 2002 53.85 53.85 53.85 53.85 0 -0.20(-0.37%)
Jan 29, 2002 54.05 54.05 54.05 54.05 0 -0.20(-0.37%)
Jan 28, 2002 54.25 54.25 54.25 54.25 0 -0.95(-1.72%)
Jan 25, 2002 55.20 55.20 55.20 55.20 0 -0.30(-0.54%)
Jan 24, 2002 55.50 55.50 55.50 55.50 0 +0.50(+0.91%)
Jan 23, 2002 55.00 55.00 55.00 55.00 0 +1.25(+2.33%)
Jan 22, 2002 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jan 21, 2002 53.75 54.75 53.35 53.75 64,800 +0.25(+0.47%)
Jan 18, 2002 53.50 53.50 53.50 53.50 0 +0.50(+0.94%)
Jan 17, 2002 53.00 53.00 53.00 53.00 0 -0.50(-0.93%)
Jan 16, 2002 53.50 53.50 53.50 53.50 0 +0.75(+1.42%)
Jan 15, 2002 52.75 52.75 52.75 52.75 0 -0.25(-0.47%)
Jan 14, 2002 53.00 53.00 53.00 53.00 0 +0.45(+0.86%)
Jan 11, 2002 52.55 52.55 52.55 52.55 0 +0.25(+0.48%)
Jan 10, 2002 52.30 52.30 52.30 52.30 0 -0.95(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.