Nestlé S.A. (NSRGY)
OTCMKTS · Delayed Price · Currency is USD
105.94
-0.28 (-0.26%)
Jun 5, 2025, 3:54 PM EDT

Nestlé Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025106.46106.72105.76105.89--0.30%36,985
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
May 2, 2025106.28106.49105.68105.81105.810.28%240,564
May 1, 2025108.08108.10105.40105.51105.51-1.01%287,309
Apr 30, 2025105.89106.82105.17106.59106.591.51%287,827
Apr 29, 2025105.17105.69104.99105.00105.00-0.19%619,637
Apr 28, 2025103.52105.44103.43105.20105.201.72%371,191
Apr 25, 2025104.49104.68103.17103.42103.42-1.91%289,679
Apr 24, 2025106.01106.06105.24105.43105.43-0.30%517,280
Apr 23, 2025105.06105.96103.74105.75105.75-2.84%746,857
Apr 22, 2025108.60109.31107.69108.84105.450.82%382,639
Apr 21, 2025109.00109.00106.89107.95104.590.19%401,705
Apr 17, 2025106.70107.99106.31107.74104.393.19%855,608
Apr 16, 2025105.66106.38103.81104.41101.160.10%1,188,994
Apr 15, 2025104.61105.43104.28104.31101.06-0.47%865,189
Apr 14, 2025103.45105.75103.44104.80101.54-0.85%830,492
Apr 11, 2025103.82105.71103.54105.70102.412.82%547,051
Apr 10, 2025100.31102.88100.02102.8099.602.08%623,203
Apr 9, 202598.03102.7997.67100.7197.582.84%579,533
Apr 8, 202599.84100.1197.2897.9394.880.56%511,645
Apr 7, 202597.9099.3996.0497.3894.35-3.21%805,921
Apr 4, 2025104.67104.87100.61100.6197.48-4.25%660,479
Apr 3, 2025105.29106.08105.02105.08101.813.29%675,536
Apr 2, 2025102.08102.17101.18101.7398.57-0.17%373,348
Apr 1, 2025102.46102.51101.62101.9098.730.72%456,338
Mar 31, 2025102.20102.25100.70101.1798.02-1.14%302,993
Mar 28, 2025102.66103.11101.93102.3499.160.52%404,523
Mar 27, 2025101.04101.86101.04101.8198.641.43%614,354
Mar 26, 2025100.24100.9799.93100.3797.25-0.33%451,049