Australia markets close in 1 hour 13 minutes

Nomad Foods Limited (NOMD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.64-0.17 (-0.90%)
At close: 04:00PM EDT
18.35 -0.29 (-1.56%)
After hours: 06:06PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202418.8218.9918.5918.6418.64299,200
24 Apr 202418.6219.0318.5218.8118.81377,600
23 Apr 202418.6318.8418.4718.7518.75416,100
22 Apr 202418.6518.6718.4818.5918.59362,900
19 Apr 202418.3518.6118.2318.5618.56353,700
18 Apr 202418.3118.4218.2218.3518.35244,000
17 Apr 202418.3718.4218.0818.2318.23280,500
16 Apr 202418.2918.3818.1318.2718.27458,600
15 Apr 202418.6418.6418.1018.2918.29507,600
12 Apr 202418.6818.7418.1418.3818.38441,900
11 Apr 202418.9218.9218.6018.7418.74453,800
10 Apr 202418.6018.8718.4418.7918.79437,000
09 Apr 202418.9918.9918.7118.7818.78396,000
08 Apr 202418.9619.0818.9119.0119.01363,300
05 Apr 202418.7719.0218.7218.9818.98388,700
04 Apr 202418.9719.0318.6418.8518.85790,200
03 Apr 202418.9619.0018.8618.8918.89602,300
02 Apr 202419.4419.4418.8219.0119.011,200,100
01 Apr 202419.7119.8019.4219.6119.61587,700
28 Mar 202419.7319.8019.4919.5619.561,119,600
27 Mar 202419.4519.7319.4119.7019.70427,700
26 Mar 202419.7619.7619.2519.3619.36741,100
25 Mar 202419.6519.8719.6219.6919.69401,200
22 Mar 202419.7719.7919.5619.5719.57533,500
21 Mar 202419.9020.0519.6619.7219.72594,800
20 Mar 202419.8119.8619.5719.8219.82379,400
19 Mar 202419.3819.7819.2119.7819.78457,800
18 Mar 202419.6219.7019.3619.3619.36480,100
15 Mar 202419.4719.6919.3719.6419.641,106,500
14 Mar 202419.8619.8819.5019.5819.58398,200
13 Mar 202419.8520.0019.8319.9319.93799,600
12 Mar 202419.6919.8719.6019.8419.84506,200
11 Mar 202419.4919.7319.4619.7119.71325,400
08 Mar 202419.7119.7919.4019.5219.52750,800
07 Mar 202420.0220.0319.4819.5219.52771,000
06 Mar 202419.4819.9619.3819.9119.91718,300
05 Mar 202419.5119.5819.2919.3319.33947,500
04 Mar 202419.5119.6119.3019.5619.56610,800
01 Mar 202418.4619.6118.3719.5019.501,283,700
29 Feb 202418.5718.9818.1018.4318.43759,700
28 Feb 202418.3118.4718.2418.4018.40667,500
27 Feb 202418.6418.7518.4318.4318.43868,900
26 Feb 202418.6118.6418.4318.5918.59643,300
23 Feb 202418.4718.7318.3018.5918.59564,800
22 Feb 202418.7019.0918.4118.5018.501,200,300
21 Feb 202418.2118.6218.1218.6018.601,010,200
20 Feb 202417.9418.1917.9418.1318.131,134,600
16 Feb 202417.4917.9917.3217.9517.951,130,200
15 Feb 202417.4317.5517.3017.4917.492,083,500
14 Feb 202417.1917.4317.1117.3517.351,247,800
13 Feb 202417.1417.2716.9317.2017.201,183,100
12 Feb 202417.1517.4617.1317.3417.34804,000
09 Feb 202417.3117.3117.0917.1617.16597,200
08 Feb 202417.3817.7017.3017.3517.35675,900
08 Feb 20240.15 Dividend
07 Feb 202417.6817.8017.4217.4317.28589,800
06 Feb 202417.5917.9017.5117.6917.54311,800
05 Feb 202418.2518.2517.6617.6917.54294,200
02 Feb 202418.5418.5818.0818.1918.03727,200
01 Feb 202418.0418.5717.9618.5718.41442,200
31 Jan 202418.1918.3217.9317.9917.84521,200
30 Jan 202418.1518.2017.9317.9917.84350,700
29 Jan 202417.6518.1817.5618.1317.97844,200
26 Jan 202417.4017.5917.2917.5817.43375,200
25 Jan 202417.3717.4517.1717.3317.18285,800
24 Jan 202417.6417.6417.2917.3117.16293,100
23 Jan 202417.6817.7717.4017.5117.36305,100
22 Jan 202417.6717.7817.4717.5617.41414,200
19 Jan 202417.8417.8417.5017.6717.52461,500
18 Jan 202417.8017.8317.5917.8217.67476,900
17 Jan 202417.8218.1817.6417.7617.61996,800
16 Jan 202417.7418.0117.6618.0017.85645,100
12 Jan 202418.1718.1717.8017.8517.70470,900
11 Jan 202417.8717.9317.7117.8417.69515,400
10 Jan 202417.8117.9617.7517.9417.79266,600
09 Jan 202417.8718.0117.8417.9117.76465,800
08 Jan 202417.7118.0117.6717.9117.76454,700
05 Jan 202417.5217.7617.4717.7117.56420,900
04 Jan 202417.3517.6317.3517.5217.371,030,100
03 Jan 202417.2617.4017.1117.3617.21579,500
02 Jan 202416.7617.3416.7617.2617.11458,000
29 Dec 202316.9517.0516.8716.9516.80437,500
28 Dec 202317.0617.2216.9416.9816.83409,000
27 Dec 202316.5817.0816.5817.0516.90377,800
26 Dec 202316.7016.7716.5616.6416.50739,300
22 Dec 202316.7616.9916.6616.6616.52868,700
21 Dec 202316.5116.6916.4116.6716.53239,300
20 Dec 202316.2516.6116.2516.4516.31652,600
19 Dec 202316.2016.4916.1116.4916.35925,500
18 Dec 202316.4416.4416.2016.2016.06439,200
15 Dec 202316.6916.6916.2016.3016.16779,700
14 Dec 202316.7017.0316.6316.7216.58587,500
13 Dec 202316.2016.6816.1316.5416.40752,800
12 Dec 202316.3016.4116.1016.2116.07600,500
11 Dec 202316.4616.4916.2716.3216.18466,100
08 Dec 202316.5316.7716.5016.5116.37296,400
07 Dec 202316.5416.6616.3416.5016.36585,000
06 Dec 202316.5016.5516.4216.4416.30360,100
05 Dec 202316.3816.4916.2816.4216.28388,200
04 Dec 202316.2116.5416.1516.5016.36515,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...