Nestlé S.A. (NSRGY)
OTCMKTS · Delayed Price · Currency is USD
99.68
-0.58 (-0.58%)
Oct 28, 2025, 3:59 PM EDT

Nestlé Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202599.55100.1899.2399.6399.63-0.63%237,350
Oct 27, 202599.99100.4099.82100.26100.26-0.15%335,136
Oct 24, 2025100.82100.87100.32100.41100.41-0.91%357,962
Oct 23, 2025101.59101.74100.96101.34101.34-1.07%309,177
Oct 22, 2025101.88102.93101.66102.43102.43-0.80%384,600
Oct 21, 2025104.72104.72103.03103.26103.26-2.62%793,791
Oct 20, 2025106.06106.21105.64106.04106.04-1.27%1,115,790
Oct 17, 2025105.93107.90105.85107.40107.403.33%893,884
Oct 16, 2025103.37104.67102.93103.94103.949.01%1,177,582
Oct 15, 202593.9095.4093.8995.3595.351.87%448,425
Oct 14, 202593.5793.8093.1193.6093.600.06%467,548
Oct 13, 202593.5093.8093.2893.5493.54-0.82%285,387
Oct 10, 202594.0494.7794.0294.3194.311.87%386,146
Oct 9, 202593.4093.4292.5892.5892.58-0.89%616,270
Oct 8, 202594.0594.1093.1093.4193.410.38%392,451
Oct 7, 202593.2793.4492.8493.0693.06-0.18%247,210
Oct 6, 202592.8893.8192.7793.2393.230.23%451,412
Oct 3, 202593.0193.4992.9193.0193.01-0.36%479,803
Oct 2, 202593.5093.6392.8793.3593.350.84%541,238
Oct 1, 202592.8293.0892.2392.5792.570.87%429,532
Sep 30, 202591.3692.0491.3291.7791.771.65%443,484
Sep 29, 202589.5790.8289.3790.2890.281.29%473,649
Sep 26, 202588.8989.2388.8089.1389.130.54%1,032,358
Sep 25, 202589.8890.0188.4788.6588.65-0.68%2,163,457
Sep 24, 202589.5589.9089.2689.2689.26-1.17%1,945,321
Sep 23, 202590.7590.8290.2390.3290.32-0.40%1,396,514
Sep 22, 202590.7090.7290.2590.6890.68-0.60%1,630,502
Sep 19, 202591.4491.5290.9191.2391.230.72%646,632
Sep 18, 202590.6890.8390.2790.5890.580.17%682,021
Sep 17, 202590.8491.3890.4090.4390.43-0.65%458,803
Sep 16, 202591.1391.3090.8591.0291.020.42%490,038
Sep 15, 202591.0791.2590.5190.6490.64-1.00%606,136
Sep 12, 202592.0792.1291.3891.5691.56-0.94%329,393
Sep 11, 202592.0192.6292.0192.4392.430.14%350,557
Sep 10, 202592.3392.4491.8492.3092.300.02%295,460
Sep 9, 202592.9493.0592.1992.2992.29-1.82%443,334
Sep 8, 202594.1894.3593.8394.0094.00-0.40%399,526
Sep 5, 202594.0894.8694.0894.3894.380.07%288,890
Sep 4, 202594.4894.5793.7294.3194.311.43%300,388
Sep 3, 202593.0693.3192.8692.9892.98-0.39%345,913
Sep 2, 202592.9993.9392.9693.3493.34-0.83%351,063
Aug 29, 202593.9494.5393.9494.1294.120.90%459,323
Aug 28, 202593.3793.5092.9793.2893.281.12%268,031
Aug 27, 202592.4492.7892.1292.2592.25-0.70%270,860
Aug 26, 202593.3093.3592.3692.9092.900.27%231,058
Aug 25, 202594.0994.0992.5692.6592.65-1.69%721,834
Aug 22, 202593.8694.5993.7994.2494.240.67%1,702,425
Aug 21, 202594.0494.1693.6193.6193.61-1.03%229,144
Aug 20, 202593.5094.9093.5094.5894.584.04%1,278,427
Aug 19, 202590.5691.1990.5690.9190.911.71%317,744