NYSE - Delayed Quote USD

Nomad Foods Limited (NOMD)

18.14
-0.03
(-0.17%)
At close: May 16 at 4:00:02 PM EDT
17.90
-0.24
(-1.32%)
After hours: May 16 at 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202518.0418.1417.8918.1418.14617,600
May 15, 202518.0118.1817.9018.1718.17658,100
May 14, 202518.2918.3417.5817.8717.871,545,300
May 13, 202518.7018.7018.2618.4018.401,594,500
May 12, 2025 0.17 Dividend
May 12, 202518.7518.8618.5318.6618.661,338,400
May 9, 202519.3219.3218.8418.9518.781,166,300
May 8, 202518.7519.6018.4719.4119.241,457,400
May 7, 202519.6419.7118.9919.1318.962,483,400
May 6, 202520.0620.1019.5519.6019.421,227,600
May 5, 202520.1720.2919.9820.0019.82941,800
May 2, 202519.8020.1319.6220.1319.951,160,100
May 1, 202519.7820.0019.6619.7119.531,004,100
Apr 30, 202519.8920.0019.5519.9919.81893,400
Apr 29, 202519.4419.6119.1919.5819.40692,700
Apr 28, 202519.3619.5019.1719.4219.25858,400
Apr 25, 202519.3519.5618.9219.3819.21983,600
Apr 24, 202519.6419.6919.2619.3419.17754,200
Apr 23, 202519.6319.8519.5719.6519.47550,600
Apr 22, 202519.8819.9419.5919.6619.48496,600
Apr 21, 202519.6219.7819.5019.6519.47697,000
Apr 17, 202519.2919.8019.2919.6219.441,207,800
Apr 16, 202519.4519.6419.2119.2519.08690,300
Apr 15, 202519.5219.5519.2719.4019.23504,600
Apr 14, 202519.1919.5219.1619.4019.23539,300
Apr 11, 202518.9419.2418.8019.1518.98551,900
Apr 10, 202519.0019.2618.6318.8818.71524,700
Apr 9, 202518.2619.1918.0919.1418.97601,900
Apr 8, 202519.0219.1118.4018.4218.25684,000
Apr 7, 202518.9319.4518.6518.8218.651,029,500
Apr 4, 202519.8220.1019.2019.4019.231,026,900
Apr 3, 202519.8520.1419.6919.8919.71741,200
Apr 2, 202519.6719.7419.5019.6619.48301,500
Apr 1, 202519.7519.8219.5819.6519.47441,900
Mar 31, 202519.7920.0719.6319.6519.47507,800
Mar 28, 202519.6719.8919.5419.8419.66383,400
Mar 27, 202519.6819.8419.6119.7119.53367,100
Mar 26, 202519.3619.6119.2919.5819.40582,800
Mar 25, 202519.2719.5319.1719.3219.15417,700
Mar 24, 202519.3019.4719.1419.2319.06341,800
Mar 21, 202519.5419.6719.3119.3719.20814,900
Mar 20, 202519.4619.6119.3719.5519.37290,700
Mar 19, 202519.4419.7319.4419.5719.39500,300
Mar 18, 202519.8719.9519.6419.6619.48476,900
Mar 17, 202519.5720.1219.5719.8319.65606,700
Mar 14, 202519.3819.6419.0619.5119.33534,800
Mar 13, 202519.7620.2219.3719.4219.251,066,100
Mar 12, 202519.9920.1419.6719.7619.58505,800
Mar 11, 202520.3320.3719.9520.1619.98693,500
Mar 10, 202520.4920.8020.2620.3320.151,321,900
Mar 7, 202520.4320.5720.1620.3820.201,226,500
Mar 6, 202520.5520.6520.3420.4320.251,244,400
Mar 5, 202520.4420.8120.2320.5420.361,333,800
Mar 4, 202519.9020.5819.7520.2920.111,825,100
Mar 3, 202520.3820.6719.4419.8419.661,838,000
Feb 28, 202518.7518.9218.6018.9018.73665,200
Feb 27, 202518.6818.7218.4818.6118.44433,100
Feb 26, 202519.0119.1518.6018.7818.61866,400
Feb 25, 202519.0919.3018.9119.0618.89713,100
Feb 24, 202518.8519.2218.7819.0218.85543,500
Feb 21, 202518.4118.9318.1418.8518.68923,700
Feb 20, 202518.0218.5018.0018.3518.19382,600
Feb 19, 202517.8118.1917.6818.0917.93521,500
Feb 18, 202517.9517.9517.6417.8617.70682,100
Feb 14, 202518.3218.4417.8918.0417.88415,800
Feb 13, 202518.0118.4017.9418.3018.14486,400
Feb 12, 202517.4218.0717.3717.9817.82484,700
Feb 11, 202517.4317.6817.3317.6517.49319,100
Feb 10, 2025 0.17 Dividend
Feb 10, 202517.7217.7917.3517.4117.25741,200
Feb 7, 202517.7817.9017.5217.8717.54394,700
Feb 6, 202517.7217.9217.5317.8317.50397,700
Feb 5, 202517.6317.6917.1117.5517.23554,100
Feb 4, 202517.7817.9817.6417.6717.34596,400
Feb 3, 202517.5817.8717.4117.7817.45601,800
Jan 31, 202517.5518.1117.5517.8617.531,017,400
Jan 30, 202517.7918.0017.5317.7317.401,254,900
Jan 29, 202517.1417.4816.9917.3817.06677,900
Jan 28, 202517.1717.3717.0017.2016.88917,600
Jan 27, 202516.6717.3316.6717.2216.90625,800
Jan 24, 202516.5716.6316.4716.5116.21362,500
Jan 23, 202516.4016.6316.2416.5716.27499,100
Jan 22, 202516.8216.8216.3416.3916.09455,200
Jan 21, 202516.9817.0316.7016.8716.56386,400
Jan 17, 202516.8917.0416.8216.9716.66522,200
Jan 16, 202516.7016.9416.5516.8916.58486,500
Jan 15, 202516.7416.9816.5916.7716.46775,500
Jan 14, 202515.7016.8015.7016.6316.32808,200
Jan 13, 202515.6015.9615.6015.8115.52518,400
Jan 10, 202515.8515.9115.4315.6115.32804,500
Jan 8, 202516.5716.6215.8516.0115.72942,000
Jan 7, 202516.5216.7016.4016.6316.32561,500
Jan 6, 202516.5016.6416.3716.5216.22407,000
Jan 3, 202516.6516.6716.4116.4316.13321,600
Jan 2, 202516.8717.0916.6416.6616.35453,300
Dec 31, 202416.6216.8716.6216.7816.47313,600
Dec 30, 202416.5416.6916.4416.6416.33398,600
Dec 27, 202416.6516.8816.5516.5616.26374,200
Dec 26, 202416.6116.9316.6116.7916.48485,100
Dec 24, 202416.6416.7516.6116.6716.36159,400
Dec 23, 202416.7316.8516.6016.6216.31349,800
Dec 20, 202416.7416.9916.6616.8216.51569,000
Dec 19, 202416.8917.0716.7916.7916.48617,600
Dec 18, 202417.1517.3316.9216.9516.64773,300
Dec 17, 202417.2217.5917.0717.3016.98724,700
Dec 16, 202417.6317.7717.3217.3617.04885,900
Dec 13, 202417.6818.0017.6717.7617.43996,300
Dec 12, 202417.7618.0517.7317.7417.41663,700
Dec 11, 202417.7017.8417.5117.7417.41689,000
Dec 10, 202417.4817.8317.1917.6617.34487,500
Dec 9, 202417.3017.7017.1917.5317.21844,400
Dec 6, 202417.7917.7917.0117.0716.761,200,400
Dec 5, 202417.5717.9617.4517.7317.401,073,700
Dec 4, 202417.8017.9017.5617.5717.25737,500
Dec 3, 202417.9818.0917.8117.9317.60770,800
Dec 2, 202418.2618.2617.8617.9217.591,191,800
Nov 29, 202418.3818.3818.1118.3117.97532,800
Nov 27, 202418.0618.4017.9818.0917.76767,100
Nov 26, 202417.6518.0517.5017.9617.63777,800
Nov 25, 202417.9618.0517.4817.6917.361,353,900
Nov 22, 202417.6117.8317.4117.7717.441,509,300
Nov 21, 202417.0317.5916.9217.5917.271,167,500
Nov 20, 202416.8317.1416.8317.1016.79886,900
Nov 19, 202416.6716.9116.6516.8316.52670,100
Nov 18, 202416.4516.8316.1916.7416.431,069,400
Nov 15, 202416.6716.6715.9916.4716.171,237,800
Nov 14, 202417.4817.6616.4916.7716.461,978,200
Nov 13, 202416.5916.6016.1416.2515.951,342,400
Nov 12, 202416.9117.0316.4516.5016.201,672,500
Nov 11, 202417.5917.6516.8716.9016.59961,900
Nov 8, 2024 0.15 Dividend
Nov 8, 202417.3117.7417.1417.4517.13529,200
Nov 7, 202417.4017.6617.1717.5017.031,074,900
Nov 6, 202417.8317.8817.1217.2916.83809,000
Nov 5, 202417.6117.8117.6017.7017.23311,400
Nov 4, 202417.6217.8117.5617.6817.21815,600
Nov 1, 202417.8517.8517.5917.6317.16551,300
Oct 31, 202417.4917.6617.3817.5517.08458,900
Oct 30, 202417.7317.7417.5117.5617.09394,900
Oct 29, 202417.8317.9717.6117.6117.14413,000
Oct 28, 202417.6218.0017.5917.8317.35360,700
Oct 25, 202417.5517.7017.4717.5617.09264,500
Oct 24, 202417.5017.5717.3017.5617.09304,700
Oct 23, 202417.4317.5617.3217.5217.05284,100
Oct 22, 202417.6917.7017.4517.5017.03300,000
Oct 21, 202417.9217.9517.7017.7017.23234,800
Oct 18, 202417.9618.1317.7718.0117.53291,600
Oct 17, 202417.9618.0217.7717.9417.46384,900
Oct 16, 202417.7118.0017.6817.8717.39428,400
Oct 15, 202417.6717.8617.5517.5717.10401,800
Oct 14, 202417.6017.7217.2417.6617.19342,900
Oct 11, 202417.7717.8417.6017.6317.16337,800
Oct 10, 202417.7117.7817.5317.6817.21296,500
Oct 9, 202418.0018.0017.5617.6117.14545,200
Oct 8, 202417.9518.1017.8717.9917.51446,100
Oct 7, 202418.2618.3017.9518.0317.55339,800
Oct 4, 202418.1118.3218.0718.2317.74426,300
Oct 3, 202418.5018.5018.1318.1317.64254,300
Oct 2, 202418.3518.5818.3118.4517.96389,000
Oct 1, 202418.9919.0518.5418.5718.07682,700
Sep 30, 202419.3119.3818.9919.0618.55266,200
Sep 27, 202419.4819.5819.1919.2818.76401,400
Sep 26, 202419.1219.4619.1219.4118.89323,900
Sep 25, 202418.9019.3418.9019.0718.56373,200
Sep 24, 202419.1019.1918.8118.8418.33713,100
Sep 23, 202419.5019.6517.8518.9918.48868,400
Sep 20, 202419.8019.8819.5319.7319.20531,200
Sep 19, 202419.8019.8019.5419.7819.25515,800
Sep 18, 202419.5319.8019.5219.6419.11234,700
Sep 17, 202419.4319.7419.3819.4618.94678,800
Sep 16, 202419.4819.6519.4219.4318.91443,500
Sep 13, 202419.2319.4919.1419.4918.97462,700
Sep 12, 202418.9619.1618.7719.1318.62596,100
Sep 11, 202419.0719.0718.6419.0218.51429,000
Sep 10, 202419.2519.5819.0019.0618.55760,300
Sep 9, 202419.2219.3319.0819.1818.67229,300
Sep 6, 202419.7219.7518.9619.0018.49613,600
Sep 5, 202419.4119.9019.4019.7719.24844,300
Sep 4, 202419.0719.4619.0719.3818.86365,200
Sep 3, 202418.7519.1518.5719.0218.51566,900
Aug 30, 202418.7018.8118.6518.8018.30285,300
Aug 29, 202418.8318.9918.6018.6018.10414,800
Aug 28, 202418.4118.7518.4118.7518.25635,600
Aug 27, 202418.6818.7118.3418.4817.98428,500
Aug 26, 202418.7018.7118.4818.5718.07336,400
Aug 23, 202418.2818.6718.1718.6518.15390,600
Aug 22, 202418.3518.3918.1418.1817.69149,800
Aug 21, 202418.4618.4818.2918.3317.84220,100
Aug 20, 202418.3618.4618.2318.3617.87337,400
Aug 19, 202418.1618.4418.0418.3917.90561,000
Aug 16, 202417.9818.1217.8718.0817.60477,100
Aug 15, 202418.4218.4717.9918.0317.55389,600
Aug 14, 202418.6718.7618.2818.2817.79402,900
Aug 13, 202418.6718.7118.2918.5718.07681,100
Aug 12, 202418.7118.8118.3918.6718.17362,700
Aug 9, 2024 0.15 Dividend
Aug 9, 202418.7718.8918.5118.7518.25278,400
Aug 8, 202418.6619.1118.5618.8618.21644,800
Aug 7, 202418.7018.7417.8818.6117.971,147,200
Aug 6, 202418.3518.6018.2718.5017.86643,100
Aug 5, 202418.6518.8018.1918.4017.76788,800
Aug 2, 202418.7118.9818.4418.9518.30255,200
Aug 1, 202419.0719.1718.5018.7518.10555,500
Jul 31, 202418.5619.2018.3519.1118.45782,400
Jul 30, 202418.0918.5118.0318.4717.83639,900
Jul 29, 202418.0218.2017.8718.0617.44623,600
Jul 26, 202417.7918.1317.7318.0717.45371,600
Jul 25, 202417.7417.9717.6317.7017.09533,200
Jul 24, 202417.8017.9717.5517.6117.00981,400
Jul 23, 202417.9018.1017.7017.9717.35782,700
Jul 22, 202418.0718.0817.8217.9017.28613,300
Jul 19, 202418.0118.1017.9518.0317.41338,300
Jul 18, 202418.4018.5318.0018.0317.41522,200
Jul 17, 202417.9218.4117.9218.4017.76484,300
Jul 16, 202417.5618.0617.5018.0017.38634,700
Jul 15, 202417.1917.5917.1617.5716.96684,800
Jul 12, 202416.7617.2816.6617.2416.64634,500
Jul 11, 202416.3616.7416.3016.7016.12577,200
Jul 10, 202416.4816.6616.2016.3315.77639,700
Jul 9, 202416.6316.6616.3516.3915.82405,100
Jul 8, 202416.8016.8816.5916.6016.03417,400
Jul 5, 202416.6716.8216.5616.8016.22356,300
Jul 3, 202416.7016.7816.6016.7016.12249,600
Jul 2, 202416.4116.6616.2916.6216.05381,200
Jul 1, 202416.5316.7016.4116.4215.85338,000
Jun 28, 202416.5916.6216.2916.4815.91427,400
Jun 27, 202416.8316.8916.5316.5916.02598,100
Jun 26, 202416.5316.5716.3916.5716.00423,800
Jun 25, 202416.8016.9616.6016.7216.14525,400
Jun 24, 202416.6116.8816.5116.8516.27389,200
Jun 21, 202416.5916.7916.4816.5816.01502,100
Jun 20, 202416.5216.8416.4216.6416.07543,600
Jun 18, 202416.7516.8416.5316.6116.04614,900
Jun 17, 202416.6016.7316.4716.7116.13482,300
Jun 14, 202416.9016.9416.6016.6016.03427,000
Jun 13, 202417.1317.3016.8416.9516.36703,300
Jun 12, 202417.5517.5517.1417.1416.55589,600
Jun 11, 202417.1517.3417.1117.3216.72357,800
Jun 10, 202417.4717.4717.2117.2916.69428,800
Jun 7, 202417.3417.7117.3017.6016.99633,600
Jun 6, 202417.5717.8217.4417.4816.88480,900
Jun 5, 202417.6117.6717.4117.5716.961,273,100
Jun 4, 202417.5217.7417.4717.6117.001,017,800
Jun 3, 202417.6517.7117.4117.5816.971,280,700
May 31, 202417.6017.6017.4317.5616.951,103,100
May 30, 202417.4517.9217.4517.5516.941,228,400
May 29, 202417.7517.7617.4217.4416.841,142,100
May 28, 202417.9918.2417.7617.8417.22350,000
May 24, 202418.4218.4218.2218.3617.73341,400
May 23, 202418.5218.7218.2718.3517.72601,100
May 22, 202418.4018.6518.3618.6017.96500,400
May 21, 202418.4918.7018.4718.5617.92495,200
May 20, 202418.1418.5218.0218.4917.85568,800
May 17, 202418.2418.4518.1418.1517.52431,300

Related Tickers

JJSF J&J Snack Foods Corp.
116.50
+0.31%
 
FLO Flowers Foods, Inc.
17.31
+1.41%
 
UTZ Utz Brands, Inc.
12.97
+0.86%
 
BRBR BellRing Brands, Inc.
65.89
+2.52%
 
POST Post Holdings, Inc.
111.75
+1.21%
 
THS TreeHouse Foods, Inc.
23.31
+2.42%
 
HLF Herbalife Ltd.
7.06
-0.14%
 
PPC Pilgrim's Pride Corporation
48.64
+2.88%
 
JBSS John B. Sanfilippo & Son, Inc.
63.78
+1.88%
 
LW Lamb Weston Holdings, Inc.
53.85
+3.98%