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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202595.6696.6395.5796.51-0.95%15,861
Jul 15, 202596.5496.5595.4295.6095.60-1.22%363,006
Jul 14, 202596.7297.1896.6096.7896.780.27%340,453
Jul 11, 202596.9096.9296.3396.5296.52-1.08%278,954
Jul 10, 202597.2997.7397.2497.5797.57-0.65%279,550
Jul 9, 202598.4598.5897.8598.2198.210.08%317,338
Jul 8, 202597.4098.5097.3698.1398.13-0.06%531,005
Jul 7, 202598.6398.7197.9798.1998.19-1.90%302,189
Jul 3, 2025100.00100.2899.47100.09100.090.10%134,095
Jul 2, 202599.81100.2099.3899.9999.990.15%284,344
Jul 1, 202599.1899.9898.6999.8499.840.52%812,845
Jun 30, 202598.9099.5798.6999.3299.320.04%225,761
Jun 27, 202598.4899.9498.4899.2899.280.20%253,464
Jun 26, 202598.76100.2898.4599.0899.080.16%355,137
Jun 25, 202599.05100.6098.7198.9298.92-2.85%246,986
Jun 24, 2025101.63102.68101.24101.83101.831.25%252,553
Jun 23, 202599.33100.8099.30100.57100.571.15%272,954
Jun 20, 2025100.84101.0199.4399.4399.43-2.12%386,887
Jun 18, 2025101.79102.28101.51101.58101.580.33%2,140,503
Jun 17, 2025101.16101.93100.82101.25101.25-0.25%3,916,638
Jun 16, 2025102.80103.30101.45101.50101.50-1.64%264,207
Jun 13, 2025104.07104.30103.05103.19103.19-1.95%311,108
Jun 12, 2025104.52105.38104.52105.24105.241.51%174,728
Jun 11, 2025104.43104.62103.41103.67103.67-0.68%537,006
Jun 10, 2025104.92105.01104.28104.38104.38-0.99%176,535
Jun 9, 2025104.65106.29104.31105.42105.42-0.06%309,037
Jun 6, 2025105.22105.62105.01105.48105.48-0.49%368,500
Jun 5, 2025106.46106.72105.74106.00106.00-0.20%929,508
Jun 4, 2025106.04106.59105.52106.21106.210.74%744,681
Jun 3, 2025106.05106.05105.23105.43105.43-1.13%265,748
Jun 2, 2025106.09106.64105.88106.63106.630.11%313,275
May 30, 2025106.72107.16106.08106.51106.510.08%246,125
May 29, 2025106.05106.79105.03106.43106.430.68%253,565
May 28, 2025105.78106.36105.50105.71105.71-1.49%551,832
May 27, 2025108.30108.38107.01107.31107.31-0.85%320,765
May 23, 2025107.08108.23106.76108.23108.231.62%453,038
May 22, 2025106.13106.81105.73106.50106.50-0.30%342,822
May 21, 2025106.83107.49106.70106.82106.820.66%357,840
May 20, 2025105.84106.16105.58106.12106.121.21%333,183
May 19, 2025104.07105.00103.93104.85104.851.53%459,772
May 16, 2025102.86103.27102.57103.27103.27-0.52%311,950
May 15, 2025102.31103.83102.31103.81103.812.61%324,186
May 14, 2025101.51101.75101.03101.17101.170.06%234,006
May 13, 2025101.98101.98100.83101.11101.11-1.06%325,523
May 12, 2025102.59102.59101.41102.19102.19-3.22%361,886
May 9, 2025104.83105.80104.83105.59105.590.64%462,081
May 8, 2025105.65106.72104.89104.92104.92-1.86%218,787
May 7, 2025107.44107.83106.91106.91106.910.02%285,169
May 6, 2025106.30107.20106.30106.89106.890.69%332,101
May 5, 2025106.14106.78106.00106.16106.160.33%289,204