Skip to main content
Nestlé S.A. (NSRGY)
OTCMKTS · Delayed Price · Currency is USD
101.78
-0.47 (-0.46%)
Apr 28, 2026, 3:59 PM EST

Nestlé Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026102.13102.30101.34101.92101.92-0.32%397,999
Apr 27, 2026102.93103.51102.02102.25102.25-0.98%276,296
Apr 24, 2026102.66103.93102.33103.26103.262.18%376,199
Apr 23, 2026101.91102.16100.20101.06101.064.49%1,740,897
Apr 22, 202696.2397.7795.9996.7296.721.16%294,028
Apr 21, 202697.4898.1095.4695.6195.61-5.66%431,699
Apr 20, 2026100.94101.96100.15101.3598.000.66%285,042
Apr 17, 2026100.21101.17100.12100.6997.360.61%348,583
Apr 16, 2026100.58100.8499.87100.0796.760.07%231,928
Apr 15, 2026101.29101.4199.94100.0096.70-1.35%227,470
Apr 14, 2026100.91101.80100.79101.3798.021.96%306,771
Apr 13, 202699.2099.7698.9099.4296.14-0.66%263,912
Apr 10, 2026100.63101.0699.77100.0896.770.03%340,362
Apr 9, 202699.17100.8899.14100.0596.750.05%507,770
Apr 8, 202699.67100.1799.09100.0096.701.38%294,242
Apr 7, 202698.6298.7397.4698.6495.380.08%309,469
Apr 6, 202697.2398.7597.2398.5695.310.81%246,482
Apr 2, 202698.1998.6597.7097.7794.54-0.81%375,773
Apr 1, 202698.0399.0497.5198.5795.31-0.53%455,143
Mar 31, 202698.6799.3497.2399.1095.831.53%451,336
Mar 30, 202696.6897.8796.4297.6194.392.31%313,876
Mar 27, 202695.4796.0594.8395.4192.260.01%307,206
Mar 26, 202696.1596.9795.2395.4092.25-1.60%300,629
Mar 25, 202697.2397.2896.3296.9593.750.67%291,002
Mar 24, 202695.8596.8695.7496.3093.120.58%318,790
Mar 23, 202695.7696.5194.8395.7492.580.15%466,021
Mar 20, 202697.2697.3595.0595.6092.44-1.35%518,632
Mar 19, 202697.1297.7596.2496.9193.71-0.69%641,811
Mar 18, 202698.63100.0097.5897.5894.36-4.86%387,242
Mar 17, 2026102.65103.25102.26102.5799.18-391,106
Mar 16, 2026102.31102.75101.93102.5799.180.64%272,837
Mar 13, 2026102.41102.85101.82101.9298.55-0.11%276,179
Mar 12, 2026101.60102.82101.60102.0398.66-0.30%315,485
Mar 11, 2026101.49102.36100.78102.3498.960.72%344,326
Mar 10, 2026101.67103.31101.31101.6198.25-1.94%375,974
Mar 9, 2026102.63104.50101.37103.62100.20-0.29%304,866
Mar 6, 2026101.42104.25101.34103.92100.491.20%329,972
Mar 5, 2026102.95103.11102.01102.6999.30-1.17%377,792
Mar 4, 2026104.62104.66103.13103.91100.48-0.88%336,288
Mar 3, 2026103.66105.33103.35104.83101.37-1.39%472,760
Mar 2, 2026107.15107.28106.08106.31102.80-2.50%419,059
Feb 27, 2026107.97109.59107.89109.04105.441.74%381,614
Feb 26, 2026106.70107.18106.53107.18103.640.17%573,223
Feb 25, 2026107.26107.68106.35107.00103.47-0.28%291,450
Feb 24, 2026107.86108.19106.77107.30103.762.04%472,693
Feb 23, 2026103.36105.47103.23105.15101.680.54%278,448
Feb 20, 2026102.83104.67102.60104.59101.14-0.12%386,485
Feb 19, 2026105.16105.87104.40104.72101.261.56%521,027
Feb 18, 2026102.11103.23100.99103.1199.700.21%342,048
Feb 17, 2026103.58103.70102.02102.8999.49-0.79%296,472
Feb 13, 2026103.60103.95102.88103.71100.281.28%297,522
Feb 12, 2026102.26103.70101.71102.4099.021.21%296,944
Feb 11, 2026100.40101.9199.54101.1897.84-1.18%339,537
Feb 10, 2026102.99103.47102.34102.3999.010.23%696,562
Feb 9, 2026102.35102.53101.74102.1598.780.33%235,171
Feb 6, 2026101.31102.19101.31101.8198.451.23%492,855
Feb 5, 2026100.44101.2199.83100.5797.250.18%980,859
Feb 4, 202699.74100.7999.68100.3997.072.15%369,251
Feb 3, 202696.7098.4696.6498.2895.031.07%493,006
Feb 2, 202697.3897.5096.4697.2494.032.29%318,756
Jan 30, 202695.7795.8494.8195.0691.92-0.66%236,835
Jan 29, 202694.9195.8794.7395.6992.532.13%1,372,006
Jan 28, 202694.4994.9593.5993.6990.60-1.79%417,368
Jan 27, 202694.1195.8793.9895.4092.253.15%506,481
Jan 26, 202692.6193.4792.3092.4989.440.25%401,440
Jan 23, 202691.1192.6091.0692.2689.21-0.01%499,478
Jan 22, 202692.5793.3392.2492.2789.22-0.19%536,823
Jan 21, 202693.0993.3391.7692.4589.40-1.24%466,410
Jan 20, 202692.6893.9092.0593.6190.52-0.28%649,274
Jan 16, 202694.1794.1893.7293.8790.77-0.97%349,173
Jan 15, 202695.4695.5094.7994.7991.66-1.05%335,696
Jan 14, 202694.3595.8894.3595.8092.642.13%430,554
Jan 13, 202693.9294.2093.4093.8090.700.07%689,802
Jan 12, 202694.3394.4093.6993.7390.63-0.46%536,028
Jan 9, 202693.4294.2893.3194.1691.051.40%486,562
Jan 8, 202692.2893.2992.2892.8689.79-0.33%860,843
Jan 7, 202694.0294.1192.8393.1790.09-2.49%511,246
Jan 6, 202695.4795.8995.4495.5592.39-1.22%899,773
Jan 5, 202696.0096.7695.2096.7393.54-2.31%472,569
Jan 2, 202698.1599.5998.1599.0295.750.24%474,381
Dec 31, 202598.1199.1798.1198.7895.52-0.24%214,506
Dec 30, 202598.9799.5898.9699.0295.75-0.41%332,951
Dec 29, 202598.9399.8598.9399.4396.150.96%310,165
Dec 26, 202598.1098.7398.1098.4895.230.03%154,187
Dec 24, 202598.0099.1198.0098.4595.200.18%118,625
Dec 23, 202598.9298.9998.1698.2795.02-0.23%524,573
Dec 22, 202598.1498.6398.1098.5095.25-0.46%279,890
Dec 19, 202599.1599.3898.8098.9695.69-1.29%337,714
Dec 18, 2025100.25100.71100.00100.2596.940.61%241,560
Dec 17, 202599.0099.8799.0099.6496.351.47%362,503
Dec 16, 202598.6898.7798.1498.2094.96-0.91%995,809
Dec 15, 202598.5499.2598.5499.1095.831.32%256,056
Dec 12, 202597.5698.3597.5697.8194.580.20%416,349
Dec 11, 202597.7898.4897.6197.6194.390.40%458,509
Dec 10, 202596.5697.3496.5097.2294.010.60%259,165
Dec 9, 202596.4996.9696.2496.6493.450.04%387,723
Dec 8, 202597.0197.0596.5096.6093.41-1.11%243,339
Dec 5, 202598.1398.4797.5897.6894.45-0.98%322,710
Dec 4, 202598.8099.2498.2198.6595.390.65%205,598
Dec 3, 202598.3098.6797.9098.0194.77-0.17%253,868