Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,448.98 +325.10 (+0.51%) CMC Crypto 200
1,351.54 -8.78 (-0.65%)
Nomad Foods Limited (NOMD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 16.59 | 16.79 | 16.48 | 16.58 | 16.58 | 433,700 |
| 20 Jun 2024 | 16.52 | 16.84 | 16.42 | 16.64 | 16.64 | 543,600 |
| 18 Jun 2024 | 16.75 | 16.84 | 16.53 | 16.61 | 16.61 | 614,900 |
| 17 Jun 2024 | 16.60 | 16.73 | 16.47 | 16.71 | 16.71 | 482,300 |
| 14 Jun 2024 | 16.90 | 16.94 | 16.60 | 16.60 | 16.60 | 427,000 |
| 13 Jun 2024 | 17.13 | 17.30 | 16.84 | 16.95 | 16.95 | 703,300 |
| 12 Jun 2024 | 17.55 | 17.55 | 17.14 | 17.14 | 17.14 | 589,600 |
| 11 Jun 2024 | 17.15 | 17.34 | 17.11 | 17.32 | 17.32 | 357,800 |
| 10 Jun 2024 | 17.47 | 17.47 | 17.21 | 17.29 | 17.29 | 428,800 |
| 07 Jun 2024 | 17.34 | 17.71 | 17.30 | 17.60 | 17.60 | 633,600 |
| 06 Jun 2024 | 17.57 | 17.82 | 17.44 | 17.48 | 17.48 | 480,900 |
| 05 Jun 2024 | 17.61 | 17.67 | 17.41 | 17.57 | 17.57 | 1,273,100 |
| 04 Jun 2024 | 17.52 | 17.74 | 17.47 | 17.61 | 17.61 | 1,017,800 |
| 03 Jun 2024 | 17.65 | 17.71 | 17.41 | 17.58 | 17.58 | 1,280,700 |
| 31 May 2024 | 17.60 | 17.60 | 17.43 | 17.56 | 17.56 | 1,103,100 |
| 30 May 2024 | 17.45 | 17.92 | 17.45 | 17.55 | 17.55 | 1,228,400 |
| 29 May 2024 | 17.75 | 17.76 | 17.42 | 17.44 | 17.44 | 1,142,100 |
| 28 May 2024 | 17.99 | 18.24 | 17.76 | 17.84 | 17.84 | 350,000 |
| 24 May 2024 | 18.42 | 18.42 | 18.22 | 18.36 | 18.36 | 341,400 |
| 23 May 2024 | 18.52 | 18.72 | 18.27 | 18.35 | 18.35 | 601,100 |
| 22 May 2024 | 18.40 | 18.65 | 18.36 | 18.60 | 18.60 | 500,400 |
| 21 May 2024 | 18.49 | 18.70 | 18.47 | 18.56 | 18.56 | 495,200 |
| 20 May 2024 | 18.14 | 18.52 | 18.02 | 18.49 | 18.49 | 568,800 |
| 17 May 2024 | 18.24 | 18.45 | 18.14 | 18.15 | 18.15 | 431,300 |
| 16 May 2024 | 18.25 | 18.34 | 18.18 | 18.27 | 18.27 | 350,600 |
| 15 May 2024 | 18.40 | 18.40 | 18.16 | 18.26 | 18.26 | 812,200 |
| 14 May 2024 | 18.75 | 18.94 | 18.28 | 18.29 | 18.29 | 539,600 |
| 13 May 2024 | 19.15 | 19.39 | 18.77 | 18.86 | 18.86 | 573,600 |
| 10 May 2024 | 18.95 | 19.26 | 18.94 | 19.08 | 19.08 | 1,327,600 |
| 09 May 2024 | 19.14 | 19.27 | 18.32 | 18.92 | 18.92 | 2,479,500 |
| 08 May 2024 | 17.62 | 17.96 | 17.56 | 17.85 | 17.85 | 810,100 |
| 08 May 2024 | 0.15 Dividend | |||||
| 07 May 2024 | 17.94 | 18.00 | 17.85 | 17.88 | 17.73 | 671,800 |
| 06 May 2024 | 18.19 | 18.19 | 17.75 | 17.86 | 17.71 | 377,400 |
| 03 May 2024 | 18.24 | 18.27 | 18.08 | 18.09 | 17.94 | 363,000 |
| 02 May 2024 | 18.13 | 18.27 | 17.96 | 18.08 | 17.93 | 1,147,300 |
| 01 May 2024 | 18.05 | 18.23 | 17.86 | 18.03 | 17.88 | 1,528,600 |
| 30 Apr 2024 | 18.43 | 18.43 | 18.05 | 18.06 | 17.91 | 467,000 |
| 29 Apr 2024 | 18.58 | 18.58 | 18.24 | 18.46 | 18.31 | 729,700 |
| 26 Apr 2024 | 18.56 | 18.84 | 18.56 | 18.69 | 18.53 | 331,300 |
| 25 Apr 2024 | 18.82 | 18.99 | 18.59 | 18.64 | 18.48 | 299,200 |
| 24 Apr 2024 | 18.62 | 19.03 | 18.52 | 18.81 | 18.65 | 377,600 |
| 23 Apr 2024 | 18.63 | 18.84 | 18.47 | 18.75 | 18.59 | 416,100 |
| 22 Apr 2024 | 18.65 | 18.67 | 18.48 | 18.59 | 18.43 | 362,900 |
| 19 Apr 2024 | 18.35 | 18.61 | 18.23 | 18.56 | 18.40 | 353,700 |
| 18 Apr 2024 | 18.31 | 18.42 | 18.22 | 18.35 | 18.20 | 244,000 |
| 17 Apr 2024 | 18.37 | 18.42 | 18.08 | 18.23 | 18.08 | 280,500 |
| 16 Apr 2024 | 18.29 | 18.38 | 18.13 | 18.27 | 18.12 | 458,600 |
| 15 Apr 2024 | 18.64 | 18.64 | 18.10 | 18.29 | 18.14 | 507,600 |
| 12 Apr 2024 | 18.68 | 18.74 | 18.14 | 18.38 | 18.23 | 441,900 |
| 11 Apr 2024 | 18.92 | 18.92 | 18.60 | 18.74 | 18.58 | 453,800 |
| 10 Apr 2024 | 18.60 | 18.87 | 18.44 | 18.79 | 18.63 | 437,000 |
| 09 Apr 2024 | 18.99 | 18.99 | 18.71 | 18.78 | 18.62 | 396,000 |
| 08 Apr 2024 | 18.96 | 19.08 | 18.91 | 19.01 | 18.85 | 363,300 |
| 05 Apr 2024 | 18.77 | 19.02 | 18.72 | 18.98 | 18.82 | 388,700 |
| 04 Apr 2024 | 18.97 | 19.03 | 18.64 | 18.85 | 18.69 | 790,200 |
| 03 Apr 2024 | 18.96 | 19.00 | 18.86 | 18.89 | 18.73 | 602,300 |
| 02 Apr 2024 | 19.44 | 19.44 | 18.82 | 19.01 | 18.85 | 1,200,100 |
| 01 Apr 2024 | 19.71 | 19.80 | 19.42 | 19.61 | 19.45 | 587,700 |
| 28 Mar 2024 | 19.73 | 19.80 | 19.49 | 19.56 | 19.40 | 1,119,600 |
| 27 Mar 2024 | 19.45 | 19.73 | 19.41 | 19.70 | 19.53 | 427,700 |
| 26 Mar 2024 | 19.76 | 19.76 | 19.25 | 19.36 | 19.20 | 741,100 |
| 25 Mar 2024 | 19.65 | 19.87 | 19.62 | 19.69 | 19.52 | 401,200 |
| 22 Mar 2024 | 19.77 | 19.79 | 19.56 | 19.57 | 19.41 | 533,500 |
| 21 Mar 2024 | 19.90 | 20.05 | 19.66 | 19.72 | 19.55 | 594,800 |
| 20 Mar 2024 | 19.81 | 19.86 | 19.57 | 19.82 | 19.65 | 379,400 |
| 19 Mar 2024 | 19.38 | 19.78 | 19.21 | 19.78 | 19.61 | 457,800 |
| 18 Mar 2024 | 19.62 | 19.70 | 19.36 | 19.36 | 19.20 | 480,100 |
| 15 Mar 2024 | 19.47 | 19.69 | 19.37 | 19.64 | 19.48 | 1,106,500 |
| 14 Mar 2024 | 19.86 | 19.88 | 19.50 | 19.58 | 19.42 | 398,200 |
| 13 Mar 2024 | 19.85 | 20.00 | 19.83 | 19.93 | 19.76 | 799,600 |
| 12 Mar 2024 | 19.69 | 19.87 | 19.60 | 19.84 | 19.67 | 506,200 |
| 11 Mar 2024 | 19.49 | 19.73 | 19.46 | 19.71 | 19.54 | 325,400 |
| 08 Mar 2024 | 19.71 | 19.79 | 19.40 | 19.52 | 19.36 | 750,800 |
| 07 Mar 2024 | 20.02 | 20.03 | 19.48 | 19.52 | 19.36 | 771,000 |
| 06 Mar 2024 | 19.48 | 19.96 | 19.38 | 19.91 | 19.74 | 718,300 |
| 05 Mar 2024 | 19.51 | 19.58 | 19.29 | 19.33 | 19.17 | 947,500 |
| 04 Mar 2024 | 19.51 | 19.61 | 19.30 | 19.56 | 19.40 | 610,800 |
| 01 Mar 2024 | 18.46 | 19.61 | 18.37 | 19.50 | 19.34 | 1,283,700 |
| 29 Feb 2024 | 18.57 | 18.98 | 18.10 | 18.43 | 18.28 | 759,700 |
| 28 Feb 2024 | 18.31 | 18.47 | 18.24 | 18.40 | 18.25 | 667,500 |
| 27 Feb 2024 | 18.64 | 18.75 | 18.43 | 18.43 | 18.28 | 868,900 |
| 26 Feb 2024 | 18.61 | 18.64 | 18.43 | 18.59 | 18.43 | 643,300 |
| 23 Feb 2024 | 18.47 | 18.73 | 18.30 | 18.59 | 18.43 | 564,800 |
| 22 Feb 2024 | 18.70 | 19.09 | 18.41 | 18.50 | 18.34 | 1,200,300 |
| 21 Feb 2024 | 18.21 | 18.62 | 18.12 | 18.60 | 18.44 | 1,010,200 |
| 20 Feb 2024 | 17.94 | 18.19 | 17.94 | 18.13 | 17.98 | 1,134,600 |
| 16 Feb 2024 | 17.49 | 17.99 | 17.32 | 17.95 | 17.80 | 1,130,200 |
| 15 Feb 2024 | 17.43 | 17.55 | 17.30 | 17.49 | 17.34 | 2,083,500 |
| 14 Feb 2024 | 17.19 | 17.43 | 17.11 | 17.35 | 17.20 | 1,247,800 |
| 13 Feb 2024 | 17.14 | 17.27 | 16.93 | 17.20 | 17.06 | 1,183,100 |
| 12 Feb 2024 | 17.15 | 17.46 | 17.13 | 17.34 | 17.19 | 804,000 |
| 09 Feb 2024 | 17.31 | 17.31 | 17.09 | 17.16 | 17.02 | 597,200 |
| 08 Feb 2024 | 17.38 | 17.70 | 17.30 | 17.35 | 17.20 | 675,900 |
| 08 Feb 2024 | 0.15 Dividend | |||||
| 07 Feb 2024 | 17.68 | 17.80 | 17.42 | 17.43 | 17.14 | 589,800 |
| 06 Feb 2024 | 17.59 | 17.90 | 17.51 | 17.69 | 17.39 | 311,800 |
| 05 Feb 2024 | 18.25 | 18.25 | 17.66 | 17.69 | 17.39 | 294,200 |
| 02 Feb 2024 | 18.54 | 18.58 | 18.08 | 18.19 | 17.88 | 727,200 |
| 01 Feb 2024 | 18.04 | 18.57 | 17.96 | 18.57 | 18.26 | 442,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.