Nestlé S.A. (NSRGY)
OTCMKTS · Delayed Price · Currency is USD
96.41
+0.81 (0.84%)
Jul 16, 2025, 3:15 PM EDT
Nestlé Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 95.66 | 96.63 | 95.57 | 96.51 | - | 0.95% | 15,861 |
Jul 15, 2025 | 96.54 | 96.55 | 95.42 | 95.60 | 95.60 | -1.22% | 363,006 |
Jul 14, 2025 | 96.72 | 97.18 | 96.60 | 96.78 | 96.78 | 0.27% | 340,453 |
Jul 11, 2025 | 96.90 | 96.92 | 96.33 | 96.52 | 96.52 | -1.08% | 278,954 |
Jul 10, 2025 | 97.29 | 97.73 | 97.24 | 97.57 | 97.57 | -0.65% | 279,550 |
Jul 9, 2025 | 98.45 | 98.58 | 97.85 | 98.21 | 98.21 | 0.08% | 317,338 |
Jul 8, 2025 | 97.40 | 98.50 | 97.36 | 98.13 | 98.13 | -0.06% | 531,005 |
Jul 7, 2025 | 98.63 | 98.71 | 97.97 | 98.19 | 98.19 | -1.90% | 302,189 |
Jul 3, 2025 | 100.00 | 100.28 | 99.47 | 100.09 | 100.09 | 0.10% | 134,095 |
Jul 2, 2025 | 99.81 | 100.20 | 99.38 | 99.99 | 99.99 | 0.15% | 284,344 |
Jul 1, 2025 | 99.18 | 99.98 | 98.69 | 99.84 | 99.84 | 0.52% | 812,845 |
Jun 30, 2025 | 98.90 | 99.57 | 98.69 | 99.32 | 99.32 | 0.04% | 225,761 |
Jun 27, 2025 | 98.48 | 99.94 | 98.48 | 99.28 | 99.28 | 0.20% | 253,464 |
Jun 26, 2025 | 98.76 | 100.28 | 98.45 | 99.08 | 99.08 | 0.16% | 355,137 |
Jun 25, 2025 | 99.05 | 100.60 | 98.71 | 98.92 | 98.92 | -2.85% | 246,986 |
Jun 24, 2025 | 101.63 | 102.68 | 101.24 | 101.83 | 101.83 | 1.25% | 252,553 |
Jun 23, 2025 | 99.33 | 100.80 | 99.30 | 100.57 | 100.57 | 1.15% | 272,954 |
Jun 20, 2025 | 100.84 | 101.01 | 99.43 | 99.43 | 99.43 | -2.12% | 386,887 |
Jun 18, 2025 | 101.79 | 102.28 | 101.51 | 101.58 | 101.58 | 0.33% | 2,140,503 |
Jun 17, 2025 | 101.16 | 101.93 | 100.82 | 101.25 | 101.25 | -0.25% | 3,916,638 |
Jun 16, 2025 | 102.80 | 103.30 | 101.45 | 101.50 | 101.50 | -1.64% | 264,207 |
Jun 13, 2025 | 104.07 | 104.30 | 103.05 | 103.19 | 103.19 | -1.95% | 311,108 |
Jun 12, 2025 | 104.52 | 105.38 | 104.52 | 105.24 | 105.24 | 1.51% | 174,728 |
Jun 11, 2025 | 104.43 | 104.62 | 103.41 | 103.67 | 103.67 | -0.68% | 537,006 |
Jun 10, 2025 | 104.92 | 105.01 | 104.28 | 104.38 | 104.38 | -0.99% | 176,535 |
Jun 9, 2025 | 104.65 | 106.29 | 104.31 | 105.42 | 105.42 | -0.06% | 309,037 |
Jun 6, 2025 | 105.22 | 105.62 | 105.01 | 105.48 | 105.48 | -0.49% | 368,500 |
Jun 5, 2025 | 106.46 | 106.72 | 105.74 | 106.00 | 106.00 | -0.20% | 929,508 |
Jun 4, 2025 | 106.04 | 106.59 | 105.52 | 106.21 | 106.21 | 0.74% | 744,681 |
Jun 3, 2025 | 106.05 | 106.05 | 105.23 | 105.43 | 105.43 | -1.13% | 265,748 |
Jun 2, 2025 | 106.09 | 106.64 | 105.88 | 106.63 | 106.63 | 0.11% | 313,275 |
May 30, 2025 | 106.72 | 107.16 | 106.08 | 106.51 | 106.51 | 0.08% | 246,125 |
May 29, 2025 | 106.05 | 106.79 | 105.03 | 106.43 | 106.43 | 0.68% | 253,565 |
May 28, 2025 | 105.78 | 106.36 | 105.50 | 105.71 | 105.71 | -1.49% | 551,832 |
May 27, 2025 | 108.30 | 108.38 | 107.01 | 107.31 | 107.31 | -0.85% | 320,765 |
May 23, 2025 | 107.08 | 108.23 | 106.76 | 108.23 | 108.23 | 1.62% | 453,038 |
May 22, 2025 | 106.13 | 106.81 | 105.73 | 106.50 | 106.50 | -0.30% | 342,822 |
May 21, 2025 | 106.83 | 107.49 | 106.70 | 106.82 | 106.82 | 0.66% | 357,840 |
May 20, 2025 | 105.84 | 106.16 | 105.58 | 106.12 | 106.12 | 1.21% | 333,183 |
May 19, 2025 | 104.07 | 105.00 | 103.93 | 104.85 | 104.85 | 1.53% | 459,772 |
May 16, 2025 | 102.86 | 103.27 | 102.57 | 103.27 | 103.27 | -0.52% | 311,950 |
May 15, 2025 | 102.31 | 103.83 | 102.31 | 103.81 | 103.81 | 2.61% | 324,186 |
May 14, 2025 | 101.51 | 101.75 | 101.03 | 101.17 | 101.17 | 0.06% | 234,006 |
May 13, 2025 | 101.98 | 101.98 | 100.83 | 101.11 | 101.11 | -1.06% | 325,523 |
May 12, 2025 | 102.59 | 102.59 | 101.41 | 102.19 | 102.19 | -3.22% | 361,886 |
May 9, 2025 | 104.83 | 105.80 | 104.83 | 105.59 | 105.59 | 0.64% | 462,081 |
May 8, 2025 | 105.65 | 106.72 | 104.89 | 104.92 | 104.92 | -1.86% | 218,787 |
May 7, 2025 | 107.44 | 107.83 | 106.91 | 106.91 | 106.91 | 0.02% | 285,169 |
May 6, 2025 | 106.30 | 107.20 | 106.30 | 106.89 | 106.89 | 0.69% | 332,101 |
May 5, 2025 | 106.14 | 106.78 | 106.00 | 106.16 | 106.16 | 0.33% | 289,204 |