Skip to main content
Nestlé S.A. (NSRGY)
OTCMKTS · Delayed Price · Currency is USD
103.67
-0.25 (-0.24%)
Mar 9, 2026, 3:59 PM EST

Nestlé Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026102.63104.50101.37103.62103.62-0.29%304,866
Mar 6, 2026101.42104.25101.34103.92103.921.20%329,952
Mar 5, 2026102.95103.11102.01102.69102.69-1.17%377,792
Mar 4, 2026104.62104.66103.13103.91103.91-0.88%336,214
Mar 3, 2026103.66105.33103.35104.83104.83-1.39%472,626
Mar 2, 2026107.15107.28106.08106.31106.31-2.50%419,017
Feb 27, 2026107.97109.59107.89109.04109.041.74%381,614
Feb 26, 2026106.70107.18106.53107.18107.180.17%573,223
Feb 25, 2026107.26107.68106.35107.00107.00-0.28%291,450
Feb 24, 2026107.86108.19106.77107.30107.302.04%472,693
Feb 23, 2026103.36105.47103.23105.15105.150.54%278,448
Feb 20, 2026102.83104.67102.60104.59104.59-0.12%386,485
Feb 19, 2026105.16105.87104.40104.72104.721.56%521,027
Feb 18, 2026102.11103.23100.99103.11103.110.21%342,048
Feb 17, 2026103.58103.70102.02102.89102.89-0.79%296,472
Feb 13, 2026103.60103.95102.88103.71103.711.28%297,522
Feb 12, 2026102.26103.70101.71102.40102.401.21%296,944
Feb 11, 2026100.40101.9199.54101.18101.18-1.18%339,537
Feb 10, 2026102.99103.47102.34102.39102.390.23%696,562
Feb 9, 2026102.35102.53101.74102.15102.150.33%235,171
Feb 6, 2026101.31102.19101.31101.81101.811.23%492,851
Feb 5, 2026100.44101.2199.83100.57100.570.18%980,859
Feb 4, 202699.74100.7999.68100.39100.392.15%369,251
Feb 3, 202696.7098.4696.6498.2898.281.07%493,006
Feb 2, 202697.3897.5096.4697.2497.242.29%318,756
Jan 30, 202695.7795.8494.8195.0695.06-0.66%236,835
Jan 29, 202694.9195.8794.7395.6995.692.13%1,372,006
Jan 28, 202694.4994.9593.5993.6993.69-1.79%417,368
Jan 27, 202694.1195.8793.9895.4095.403.15%506,481
Jan 26, 202692.6193.4792.3092.4992.490.25%401,440
Jan 23, 202691.1192.6091.0692.2692.26-0.01%499,238
Jan 22, 202692.5793.3392.2492.2792.27-0.19%536,823
Jan 21, 202693.0993.3391.7692.4592.45-1.24%466,410
Jan 20, 202692.6893.9092.0593.6193.61-0.28%649,274
Jan 16, 202694.1794.1893.7293.8793.87-0.97%348,919
Jan 15, 202695.4695.5094.7994.7994.79-1.05%335,480
Jan 14, 202694.3595.8894.3595.8095.802.13%430,552
Jan 13, 202693.9294.2093.4093.8093.800.07%689,802
Jan 12, 202694.3394.4093.6993.7393.73-0.46%536,028
Jan 9, 202693.4294.2893.3194.1694.161.40%486,562
Jan 8, 202692.2893.2992.2892.8692.86-0.33%860,843
Jan 7, 202694.0294.1192.8393.1793.17-2.49%511,246
Jan 6, 202695.4795.8995.4495.5595.55-1.22%899,773
Jan 5, 202696.0096.7695.2096.7396.73-2.31%472,569
Jan 2, 202698.1599.5998.1599.0299.020.24%474,381
Dec 31, 202598.1199.1798.1198.7898.78-0.24%214,506
Dec 30, 202598.9799.5898.9699.0299.02-0.41%332,951
Dec 29, 202598.9399.8598.9399.4399.430.96%310,165
Dec 26, 202598.1098.7398.1098.4898.480.03%154,187
Dec 24, 202598.0099.1198.0098.4598.450.18%118,625
Dec 23, 202598.9298.9998.1698.2798.27-0.23%524,573
Dec 22, 202598.1498.6398.1098.5098.50-0.46%279,881
Dec 19, 202599.1599.3898.8098.9698.96-1.29%337,714
Dec 18, 2025100.25100.71100.00100.25100.250.61%241,373
Dec 17, 202599.0099.8799.0099.6499.641.47%362,503
Dec 16, 202598.6898.7798.1498.2098.20-0.91%995,809
Dec 15, 202598.5499.2598.5499.1099.101.32%256,056
Dec 12, 202597.5698.3597.5697.8197.810.20%416,349
Dec 11, 202597.7898.4897.6197.6197.610.40%458,509
Dec 10, 202596.5697.3496.5097.2297.220.60%259,165
Dec 9, 202596.4996.9696.2496.6496.640.04%387,723
Dec 8, 202597.0197.0596.5096.6096.60-1.11%243,339
Dec 5, 202598.1398.4797.5897.6897.68-0.98%322,710
Dec 4, 202598.8099.2498.2198.6598.650.65%205,598
Dec 3, 202598.3098.6797.9098.0198.01-0.17%253,868
Dec 2, 202598.5998.9197.3898.1898.18-1.24%322,618
Dec 1, 202599.3499.7598.9899.4199.41-0.17%313,224
Nov 28, 202598.6799.5898.6499.5899.580.95%142,585
Nov 26, 202598.0898.9098.0898.6498.64-0.27%252,869
Nov 25, 202598.4699.2498.3298.9198.91-0.60%363,738
Nov 24, 2025100.30100.4999.2899.5199.51-0.56%268,502
Nov 21, 202599.27100.5899.16100.07100.072.02%368,816
Nov 20, 202598.0398.5697.7598.0998.09-0.30%420,215
Nov 19, 202598.9699.2498.2398.3998.39-0.61%386,277
Nov 18, 202599.1999.4998.6198.9998.99-0.70%282,951
Nov 17, 2025100.39100.7799.6999.6999.69-1.47%291,503
Nov 14, 2025101.66101.81100.67101.18101.18-0.48%292,605
Nov 13, 2025101.78102.56101.63101.67101.67-0.23%690,314
Nov 12, 2025102.04102.53101.87101.90101.900.12%363,684
Nov 11, 2025101.50101.94101.43101.78101.783.16%218,011
Nov 10, 202598.5698.9197.8498.6698.660.11%248,384
Nov 7, 202597.5998.5597.5998.5598.551.15%286,059
Nov 6, 202597.5698.0397.3597.4397.43-0.11%504,609
Nov 5, 202597.2497.7097.0297.5497.540.01%395,895
Nov 4, 202597.1297.6196.8497.5397.531.52%362,155
Nov 3, 202595.9396.3395.7896.0796.070.58%274,859
Oct 31, 202595.1995.6894.8895.5295.52-0.79%296,634
Oct 30, 202597.0597.2996.1296.2896.28-1.55%689,513
Oct 29, 202599.1599.2197.5797.8097.80-1.84%469,241
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