NYSE - Nasdaq Real Time Price USD

Nomad Foods Limited (NOMD)

Compare
17.88 +0.31 (+1.76%)
As of 11:18 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 17.71 17.89 17.68 17.88 17.88 108,280
Oct 15, 2024 17.67 17.86 17.55 17.57 17.57 401,800
Oct 14, 2024 17.60 17.72 17.24 17.66 17.66 342,900
Oct 11, 2024 17.77 17.84 17.60 17.63 17.63 337,800
Oct 10, 2024 17.71 17.78 17.53 17.68 17.68 296,500
Oct 9, 2024 18.00 18.00 17.56 17.61 17.61 545,200
Oct 8, 2024 17.95 18.10 17.87 17.99 17.99 446,100
Oct 7, 2024 18.26 18.30 17.95 18.03 18.03 339,800
Oct 4, 2024 18.11 18.32 18.07 18.23 18.23 426,300
Oct 3, 2024 18.50 18.50 18.13 18.13 18.13 254,300
Oct 2, 2024 18.35 18.58 18.31 18.45 18.45 389,000
Oct 1, 2024 18.99 19.05 18.54 18.57 18.57 682,700
Sep 30, 2024 19.31 19.38 18.99 19.06 19.06 266,200
Sep 27, 2024 19.48 19.58 19.19 19.28 19.28 401,400
Sep 26, 2024 19.12 19.46 19.12 19.41 19.41 323,900
Sep 25, 2024 18.90 19.34 18.90 19.07 19.07 373,200
Sep 24, 2024 19.10 19.19 18.81 18.84 18.84 713,100
Sep 23, 2024 19.50 19.65 17.85 18.99 18.99 868,400
Sep 20, 2024 19.80 19.88 19.53 19.73 19.73 531,200
Sep 19, 2024 19.80 19.80 19.54 19.78 19.78 515,800
Sep 18, 2024 19.53 19.80 19.52 19.64 19.64 234,700
Sep 17, 2024 19.43 19.74 19.38 19.46 19.46 678,800
Sep 16, 2024 19.48 19.65 19.42 19.43 19.43 443,500
Sep 13, 2024 19.23 19.49 19.14 19.49 19.49 462,700
Sep 12, 2024 18.96 19.16 18.77 19.13 19.13 596,100
Sep 11, 2024 19.07 19.07 18.64 19.02 19.02 429,000
Sep 10, 2024 19.25 19.58 19.00 19.06 19.06 760,300
Sep 9, 2024 19.22 19.33 19.08 19.18 19.18 229,300
Sep 6, 2024 19.72 19.75 18.96 19.00 19.00 613,600
Sep 5, 2024 19.41 19.90 19.40 19.77 19.77 844,300
Sep 4, 2024 19.07 19.46 19.07 19.38 19.38 365,200
Sep 3, 2024 18.75 19.15 18.57 19.02 19.02 566,900
Aug 30, 2024 18.70 18.81 18.65 18.80 18.80 285,300
Aug 29, 2024 18.83 18.99 18.60 18.60 18.60 414,800
Aug 28, 2024 18.41 18.75 18.41 18.75 18.75 635,600
Aug 27, 2024 18.68 18.71 18.34 18.48 18.48 428,500
Aug 26, 2024 18.70 18.71 18.48 18.57 18.57 336,400
Aug 23, 2024 18.28 18.67 18.17 18.65 18.65 390,600
Aug 22, 2024 18.35 18.39 18.14 18.18 18.18 149,800
Aug 21, 2024 18.46 18.48 18.29 18.33 18.33 220,100
Aug 20, 2024 18.36 18.46 18.23 18.36 18.36 337,400
Aug 19, 2024 18.16 18.44 18.04 18.39 18.39 561,000
Aug 16, 2024 17.98 18.12 17.87 18.08 18.08 477,100
Aug 15, 2024 18.42 18.47 17.99 18.03 18.03 389,600
Aug 14, 2024 18.67 18.76 18.28 18.28 18.28 402,900
Aug 13, 2024 18.67 18.71 18.29 18.57 18.57 681,100
Aug 12, 2024 18.71 18.81 18.39 18.67 18.67 362,700
Aug 9, 2024 0.15 Dividend
Aug 9, 2024 18.77 18.89 18.51 18.75 18.75 278,400
Aug 8, 2024 18.66 19.11 18.56 18.86 18.71 644,800
Aug 7, 2024 18.70 18.74 17.88 18.61 18.46 1,147,200
Aug 6, 2024 18.35 18.60 18.27 18.50 18.35 643,100
Aug 5, 2024 18.65 18.80 18.19 18.40 18.25 788,800
Aug 2, 2024 18.71 18.98 18.44 18.95 18.80 255,200
Aug 1, 2024 19.07 19.17 18.50 18.75 18.60 555,500
Jul 31, 2024 18.56 19.20 18.35 19.11 18.96 782,400
Jul 30, 2024 18.09 18.51 18.03 18.47 18.32 639,900
Jul 29, 2024 18.02 18.20 17.87 18.06 17.92 623,600
Jul 26, 2024 17.79 18.13 17.73 18.07 17.93 371,600
Jul 25, 2024 17.74 17.97 17.63 17.70 17.56 533,200
Jul 24, 2024 17.80 17.97 17.55 17.61 17.47 981,400
Jul 23, 2024 17.90 18.10 17.70 17.97 17.83 782,700
Jul 22, 2024 18.07 18.08 17.82 17.90 17.76 613,300
Jul 19, 2024 18.01 18.10 17.95 18.03 17.89 338,300
Jul 18, 2024 18.40 18.53 18.00 18.03 17.89 522,200
Jul 17, 2024 17.92 18.41 17.92 18.40 18.25 484,300
Jul 16, 2024 17.56 18.06 17.50 18.00 17.86 634,700
Jul 15, 2024 17.19 17.59 17.16 17.57 17.43 684,800
Jul 12, 2024 16.76 17.28 16.66 17.24 17.10 634,500
Jul 11, 2024 16.36 16.74 16.30 16.70 16.57 577,200
Jul 10, 2024 16.48 16.66 16.20 16.33 16.20 639,700
Jul 9, 2024 16.63 16.66 16.35 16.39 16.26 405,100
Jul 8, 2024 16.80 16.88 16.59 16.60 16.47 417,400
Jul 5, 2024 16.67 16.82 16.56 16.80 16.67 356,300
Jul 3, 2024 16.70 16.78 16.60 16.70 16.57 249,600
Jul 2, 2024 16.41 16.66 16.29 16.62 16.49 381,200
Jul 1, 2024 16.53 16.70 16.41 16.42 16.29 338,000
Jun 28, 2024 16.59 16.62 16.29 16.48 16.35 427,400
Jun 27, 2024 16.83 16.89 16.53 16.59 16.46 598,100
Jun 26, 2024 16.53 16.57 16.39 16.57 16.44 423,800
Jun 25, 2024 16.80 16.96 16.60 16.72 16.59 525,400
Jun 24, 2024 16.61 16.88 16.51 16.85 16.72 389,200
Jun 21, 2024 16.59 16.79 16.48 16.58 16.45 502,100
Jun 20, 2024 16.52 16.84 16.42 16.64 16.51 543,600
Jun 18, 2024 16.75 16.84 16.53 16.61 16.48 614,900
Jun 17, 2024 16.60 16.73 16.47 16.71 16.58 482,300
Jun 14, 2024 16.90 16.94 16.60 16.60 16.47 427,000
Jun 13, 2024 17.13 17.30 16.84 16.95 16.82 703,300
Jun 12, 2024 17.55 17.55 17.14 17.14 17.00 589,600
Jun 11, 2024 17.15 17.34 17.11 17.32 17.18 357,800
Jun 10, 2024 17.47 17.47 17.21 17.29 17.15 428,800
Jun 7, 2024 17.34 17.71 17.30 17.60 17.46 633,600
Jun 6, 2024 17.57 17.82 17.44 17.48 17.34 480,900
Jun 5, 2024 17.61 17.67 17.41 17.57 17.43 1,273,100
Jun 4, 2024 17.52 17.74 17.47 17.61 17.47 1,017,800
Jun 3, 2024 17.65 17.71 17.41 17.58 17.44 1,280,700
May 31, 2024 17.60 17.60 17.43 17.56 17.42 1,103,100
May 30, 2024 17.45 17.92 17.45 17.55 17.41 1,228,400
May 29, 2024 17.75 17.76 17.42 17.44 17.30 1,142,100
May 28, 2024 17.99 18.24 17.76 17.84 17.70 350,000
May 24, 2024 18.42 18.42 18.22 18.36 18.21 341,400
May 23, 2024 18.52 18.72 18.27 18.35 18.20 601,100
May 22, 2024 18.40 18.65 18.36 18.60 18.45 500,400
May 21, 2024 18.49 18.70 18.47 18.56 18.41 495,200
May 20, 2024 18.14 18.52 18.02 18.49 18.34 568,800
May 17, 2024 18.24 18.45 18.14 18.15 18.01 431,300
May 16, 2024 18.25 18.34 18.18 18.27 18.12 350,600
May 15, 2024 18.40 18.40 18.16 18.26 18.11 812,200
May 14, 2024 18.75 18.94 18.28 18.29 18.14 539,600
May 13, 2024 19.15 19.39 18.77 18.86 18.71 573,600
May 10, 2024 18.95 19.26 18.94 19.08 18.93 1,327,600
May 9, 2024 19.14 19.27 18.32 18.92 18.77 2,479,500
May 8, 2024 0.15 Dividend
May 8, 2024 17.62 17.96 17.56 17.85 17.71 810,100
May 7, 2024 17.94 18.00 17.85 17.88 17.59 671,800
May 6, 2024 18.19 18.19 17.75 17.86 17.57 377,400
May 3, 2024 18.24 18.27 18.08 18.09 17.80 363,000
May 2, 2024 18.13 18.27 17.96 18.08 17.79 1,147,300
May 1, 2024 18.05 18.23 17.86 18.03 17.74 1,528,600
Apr 30, 2024 18.43 18.43 18.05 18.06 17.77 467,000
Apr 29, 2024 18.58 18.58 18.24 18.46 18.16 729,700
Apr 26, 2024 18.56 18.84 18.56 18.69 18.39 331,300
Apr 25, 2024 18.82 18.99 18.59 18.64 18.34 299,200
Apr 24, 2024 18.62 19.03 18.52 18.81 18.50 377,600
Apr 23, 2024 18.63 18.84 18.47 18.75 18.44 416,100
Apr 22, 2024 18.65 18.67 18.48 18.59 18.29 362,900
Apr 19, 2024 18.35 18.61 18.23 18.56 18.26 353,700
Apr 18, 2024 18.31 18.42 18.22 18.35 18.05 244,000
Apr 17, 2024 18.37 18.42 18.08 18.23 17.93 280,500
Apr 16, 2024 18.29 18.38 18.13 18.27 17.97 458,600
Apr 15, 2024 18.64 18.64 18.10 18.29 17.99 507,600
Apr 12, 2024 18.68 18.74 18.14 18.38 18.08 441,900
Apr 11, 2024 18.92 18.92 18.60 18.74 18.43 453,800
Apr 10, 2024 18.60 18.87 18.44 18.79 18.48 437,000
Apr 9, 2024 18.99 18.99 18.71 18.78 18.47 396,000
Apr 8, 2024 18.96 19.08 18.91 19.01 18.70 363,300
Apr 5, 2024 18.77 19.02 18.72 18.98 18.67 388,700
Apr 4, 2024 18.97 19.03 18.64 18.85 18.54 790,200
Apr 3, 2024 18.96 19.00 18.86 18.89 18.58 602,300
Apr 2, 2024 19.44 19.44 18.82 19.01 18.70 1,200,100
Apr 1, 2024 19.71 19.80 19.42 19.61 19.29 587,700
Mar 28, 2024 19.73 19.80 19.49 19.56 19.24 1,119,600
Mar 27, 2024 19.45 19.73 19.41 19.70 19.38 427,700
Mar 26, 2024 19.76 19.76 19.25 19.36 19.04 741,100
Mar 25, 2024 19.65 19.87 19.62 19.69 19.37 401,200
Mar 22, 2024 19.77 19.79 19.56 19.57 19.25 533,500
Mar 21, 2024 19.90 20.05 19.66 19.72 19.40 594,800
Mar 20, 2024 19.81 19.86 19.57 19.82 19.50 379,400
Mar 19, 2024 19.38 19.78 19.21 19.78 19.46 457,800
Mar 18, 2024 19.62 19.70 19.36 19.36 19.04 480,100
Mar 15, 2024 19.47 19.69 19.37 19.64 19.32 1,106,500
Mar 14, 2024 19.86 19.88 19.50 19.58 19.26 398,200
Mar 13, 2024 19.85 20.00 19.83 19.93 19.61 799,600
Mar 12, 2024 19.69 19.87 19.60 19.84 19.52 506,200
Mar 11, 2024 19.49 19.73 19.46 19.71 19.39 325,400
Mar 8, 2024 19.71 19.79 19.40 19.52 19.20 750,800
Mar 7, 2024 20.02 20.03 19.48 19.52 19.20 771,000
Mar 6, 2024 19.48 19.96 19.38 19.91 19.59 718,300
Mar 5, 2024 19.51 19.58 19.29 19.33 19.02 947,500
Mar 4, 2024 19.51 19.61 19.30 19.56 19.24 610,800
Mar 1, 2024 18.46 19.61 18.37 19.50 19.18 1,283,700
Feb 29, 2024 18.57 18.98 18.10 18.43 18.13 759,700
Feb 28, 2024 18.31 18.47 18.24 18.40 18.10 667,500
Feb 27, 2024 18.64 18.75 18.43 18.43 18.13 868,900
Feb 26, 2024 18.61 18.64 18.43 18.59 18.29 643,300
Feb 23, 2024 18.47 18.73 18.30 18.59 18.29 564,800
Feb 22, 2024 18.70 19.09 18.41 18.50 18.20 1,200,300
Feb 21, 2024 18.21 18.62 18.12 18.60 18.30 1,010,200
Feb 20, 2024 17.94 18.19 17.94 18.13 17.83 1,134,600
Feb 16, 2024 17.49 17.99 17.32 17.95 17.66 1,130,200
Feb 15, 2024 17.43 17.55 17.30 17.49 17.21 2,083,500
Feb 14, 2024 17.19 17.43 17.11 17.35 17.07 1,247,800
Feb 13, 2024 17.14 17.27 16.93 17.20 16.92 1,183,100
Feb 12, 2024 17.15 17.46 17.13 17.34 17.06 804,000
Feb 9, 2024 17.31 17.31 17.09 17.16 16.88 597,200
Feb 8, 2024 0.15 Dividend
Feb 8, 2024 17.38 17.70 17.30 17.35 17.07 675,900
Feb 7, 2024 17.68 17.80 17.42 17.43 17.00 589,800
Feb 6, 2024 17.59 17.90 17.51 17.69 17.25 311,800
Feb 5, 2024 18.25 18.25 17.66 17.69 17.25 294,200
Feb 2, 2024 18.54 18.58 18.08 18.19 17.74 727,200
Feb 1, 2024 18.04 18.57 17.96 18.57 18.11 442,200
Jan 31, 2024 18.19 18.32 17.93 17.99 17.54 521,200
Jan 30, 2024 18.15 18.20 17.93 17.99 17.54 350,700
Jan 29, 2024 17.65 18.18 17.56 18.13 17.68 844,200
Jan 26, 2024 17.40 17.59 17.29 17.58 17.15 375,200
Jan 25, 2024 17.37 17.45 17.17 17.33 16.90 285,800
Jan 24, 2024 17.64 17.64 17.29 17.31 16.88 293,100
Jan 23, 2024 17.68 17.77 17.40 17.51 17.08 305,100
Jan 22, 2024 17.67 17.78 17.47 17.56 17.13 414,200
Jan 19, 2024 17.84 17.84 17.50 17.67 17.23 461,500
Jan 18, 2024 17.80 17.83 17.59 17.82 17.38 476,900
Jan 17, 2024 17.82 18.18 17.64 17.76 17.32 996,800
Jan 16, 2024 17.74 18.01 17.66 18.00 17.55 645,100
Jan 12, 2024 18.17 18.17 17.80 17.85 17.41 470,900
Jan 11, 2024 17.87 17.93 17.71 17.84 17.40 515,400
Jan 10, 2024 17.81 17.96 17.75 17.94 17.50 266,600
Jan 9, 2024 17.87 18.01 17.84 17.91 17.47 465,800
Jan 8, 2024 17.71 18.01 17.67 17.91 17.47 454,700
Jan 5, 2024 17.52 17.76 17.47 17.71 17.27 420,900
Jan 4, 2024 17.35 17.63 17.35 17.52 17.09 1,030,100
Jan 3, 2024 17.26 17.40 17.11 17.36 16.93 579,500
Jan 2, 2024 16.76 17.34 16.76 17.26 16.83 458,000
Dec 29, 2023 16.95 17.05 16.87 16.95 16.53 437,500
Dec 28, 2023 17.06 17.22 16.94 16.98 16.56 409,000
Dec 27, 2023 16.58 17.08 16.58 17.05 16.63 377,800
Dec 26, 2023 16.70 16.77 16.56 16.64 16.23 739,300
Dec 22, 2023 16.76 16.99 16.66 16.66 16.25 868,700
Dec 21, 2023 16.51 16.69 16.41 16.67 16.26 239,300
Dec 20, 2023 16.25 16.61 16.25 16.45 16.04 652,600
Dec 19, 2023 16.20 16.49 16.11 16.49 16.08 925,500
Dec 18, 2023 16.44 16.44 16.20 16.20 15.80 439,200
Dec 15, 2023 16.69 16.69 16.20 16.30 15.90 779,700
Dec 14, 2023 16.70 17.03 16.63 16.72 16.31 587,500
Dec 13, 2023 16.20 16.68 16.13 16.54 16.13 752,800
Dec 12, 2023 16.30 16.41 16.10 16.21 15.81 600,500
Dec 11, 2023 16.46 16.49 16.27 16.32 15.92 466,100
Dec 8, 2023 16.53 16.77 16.50 16.51 16.10 296,400
Dec 7, 2023 16.54 16.66 16.34 16.50 16.09 585,000
Dec 6, 2023 16.50 16.55 16.42 16.44 16.03 360,100
Dec 5, 2023 16.38 16.49 16.28 16.42 16.01 388,200
Dec 4, 2023 16.21 16.54 16.15 16.50 16.09 515,900
Dec 1, 2023 16.12 16.35 16.10 16.25 15.85 565,000
Nov 30, 2023 15.81 16.19 15.76 16.15 15.75 466,800
Nov 29, 2023 16.18 16.24 15.81 15.85 15.46 754,600
Nov 28, 2023 16.07 16.26 15.90 16.18 15.78 1,347,400
Nov 27, 2023 16.22 16.22 16.01 16.11 15.71 716,400
Nov 24, 2023 16.25 16.36 16.00 16.25 15.85 388,900
Nov 22, 2023 16.20 16.36 16.08 16.25 15.85 499,100
Nov 21, 2023 16.26 16.26 16.07 16.10 15.70 525,200
Nov 20, 2023 16.20 16.39 16.12 16.24 15.84 1,037,200
Nov 17, 2023 16.56 16.60 16.08 16.18 15.78 659,400
Nov 16, 2023 16.50 16.52 16.33 16.38 15.97 417,000
Nov 15, 2023 16.50 16.70 16.43 16.46 16.05 641,100
Nov 14, 2023 16.15 16.54 16.00 16.44 16.03 1,019,100
Nov 13, 2023 15.98 16.22 15.84 15.93 15.54 1,489,400
Nov 10, 2023 16.04 16.10 15.70 16.02 15.62 1,464,600
Nov 9, 2023 14.54 16.28 14.54 16.25 15.85 2,411,000
Nov 8, 2023 14.42 14.47 14.20 14.24 13.89 977,500
Nov 7, 2023 14.22 14.41 14.19 14.30 13.95 364,900
Nov 6, 2023 14.52 14.58 14.28 14.34 13.99 408,500
Nov 3, 2023 14.61 14.68 14.40 14.46 14.10 451,200
Nov 2, 2023 14.00 14.50 14.00 14.43 14.07 1,146,200
Nov 1, 2023 13.85 13.94 13.69 13.91 13.57 701,600
Oct 31, 2023 13.72 13.91 13.67 13.82 13.48 549,500
Oct 30, 2023 13.64 13.92 13.60 13.79 13.45 424,900
Oct 27, 2023 13.69 13.93 13.59 13.60 13.26 514,400
Oct 26, 2023 13.72 13.97 13.65 13.77 13.43 948,900
Oct 25, 2023 13.64 13.92 13.59 13.70 13.36 832,200
Oct 24, 2023 13.78 13.93 13.56 13.64 13.30 2,070,100
Oct 23, 2023 14.01 14.11 13.76 13.77 13.43 1,174,300
Oct 20, 2023 14.44 14.53 14.09 14.12 13.77 815,400
Oct 19, 2023 14.64 14.77 14.40 14.42 14.06 1,329,400
Oct 18, 2023 14.94 15.04 14.55 14.55 14.19 572,800
Oct 17, 2023 14.65 15.05 14.65 14.99 14.62 523,000
Oct 16, 2023 14.36 14.78 14.28 14.75 14.39 482,400

Related Tickers