Nestlé S.A. (NSRGY)
104.28
-0.52 (-0.50%)
At close: Apr 15, 2025, 3:59 PM
Nestlé S.A. Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 104.43 | 103.45 | 105.72 | 105.75 | 103.40 | 103.44 | 104.87 | 104.80 | -0.79% | 820,782 |
| Apr 11, 2025 | 103.82 | 103.82 | 105.71 | 105.71 | 103.54 | 103.54 | 105.70 | 105.70 | 2.83% | 547,100 |
| Apr 10, 2025 | 100.31 | 100.31 | 102.88 | 102.88 | 100.02 | 100.02 | 102.79 | 102.79 | 2.07% | 623,203 |
| Apr 9, 2025 | 98.03 | 98.03 | 102.79 | 102.79 | 97.67 | 97.67 | 100.71 | 100.71 | 2.84% | 579,533 |
| Apr 8, 2025 | 99.84 | 99.84 | 100.11 | 100.11 | 97.28 | 97.28 | 97.93 | 97.93 | 0.56% | 511,645 |
| Apr 7, 2025 | 97.90 | 97.90 | 99.39 | 99.39 | 96.04 | 96.04 | 97.38 | 97.38 | -3.22% | 805,921 |
| Apr 4, 2025 | 104.67 | 104.67 | 104.87 | 104.87 | 100.61 | 100.61 | 100.62 | 100.62 | -4.23% | 660,500 |
| Apr 3, 2025 | 105.29 | 105.29 | 106.08 | 106.08 | 105.02 | 105.02 | 105.06 | 105.06 | 3.27% | 675,536 |
| Apr 2, 2025 | 102.08 | 102.08 | 102.17 | 102.17 | 101.18 | 101.18 | 101.73 | 101.73 | -0.17% | 373,348 |
| Apr 1, 2025 | 102.46 | 102.46 | 102.51 | 102.51 | 101.62 | 101.62 | 101.90 | 101.90 | 0.72% | 456,338 |
| Mar 31, 2025 | 102.20 | 102.20 | 102.25 | 102.25 | 100.70 | 100.70 | 101.17 | 101.17 | -1.14% | 303,000 |
| Mar 28, 2025 | 102.66 | 102.66 | 103.11 | 103.11 | 101.93 | 101.93 | 102.34 | 102.34 | 0.52% | 404,523 |
| Mar 27, 2025 | 101.04 | 101.04 | 101.86 | 101.86 | 101.04 | 101.04 | 101.81 | 101.81 | 1.43% | 614,400 |
| Mar 26, 2025 | 100.24 | 100.24 | 100.97 | 100.97 | 99.93 | 99.93 | 100.37 | 100.37 | -0.33% | 451,049 |
| Mar 25, 2025 | 101.47 | 101.47 | 101.70 | 101.70 | 100.35 | 100.35 | 100.70 | 100.70 | -0.76% | 322,400 |
| Mar 24, 2025 | 102.54 | 102.54 | 102.67 | 102.67 | 101.18 | 101.18 | 101.47 | 101.47 | -2.01% | 354,200 |
| Mar 21, 2025 | 103.07 | 103.07 | 103.87 | 103.87 | 103.04 | 103.04 | 103.55 | 103.55 | 0.04% | 3,217,523 |
| Mar 20, 2025 | 102.73 | 102.73 | 103.59 | 103.59 | 102.20 | 102.20 | 103.51 | 103.51 | 1.06% | 2,308,100 |
| Mar 19, 2025 | 101.83 | 101.83 | 102.60 | 102.60 | 101.52 | 101.52 | 102.42 | 102.42 | -1.01% | 1,180,900 |
| Mar 18, 2025 | 102.94 | 102.94 | 103.55 | 103.55 | 102.68 | 102.68 | 103.46 | 103.46 | 0.74% | 2,221,938 |
| Mar 17, 2025 | 101.61 | 101.61 | 102.72 | 102.72 | 101.61 | 101.61 | 102.70 | 102.70 | 1.61% | 1,735,300 |
| Mar 14, 2025 | 99.23 | 99.23 | 101.13 | 101.13 | 99.05 | 99.05 | 101.07 | 101.07 | -0.08% | 758,540 |
| Mar 13, 2025 | 100.18 | 100.18 | 101.15 | 101.15 | 100.02 | 100.02 | 101.15 | 101.15 | 0.29% | 538,132 |
| Mar 12, 2025 | 101.04 | 101.04 | 101.20 | 101.20 | 100.65 | 100.65 | 100.86 | 100.86 | -0.08% | 355,400 |
| Mar 11, 2025 | 101.85 | 101.85 | 101.90 | 101.90 | 100.21 | 100.21 | 100.94 | 100.94 | -1.46% | 634,807 |
| Mar 10, 2025 | 102.80 | 102.80 | 103.64 | 103.64 | 101.85 | 101.85 | 102.44 | 102.44 | 0.51% | 596,416 |
| Mar 7, 2025 | 101.32 | 101.32 | 102.22 | 102.22 | 101.04 | 101.04 | 101.92 | 101.92 | 2.49% | 414,604 |
| Mar 6, 2025 | 98.91 | 98.91 | 99.65 | 99.65 | 98.60 | 98.60 | 99.44 | 99.44 | 0.95% | 540,448 |
| Mar 5, 2025 | 99.64 | 99.64 | 100.00 | 100.00 | 98.39 | 98.39 | 98.50 | 98.50 | -1.84% | 553,200 |
| Mar 4, 2025 | 100.65 | 100.65 | 101.21 | 101.21 | 100.35 | 100.35 | 100.35 | 100.35 | 1.57% | 598,200 |
| Mar 3, 2025 | 98.32 | 98.32 | 98.83 | 98.83 | 98.24 | 98.24 | 98.80 | 98.80 | 2.38% | 629,641 |
| Feb 28, 2025 | 96.73 | 96.73 | 97.04 | 97.04 | 96.16 | 96.16 | 96.50 | 96.50 | -0.06% | 450,128 |
| Feb 27, 2025 | 96.75 | 96.75 | 97.14 | 97.14 | 96.51 | 96.51 | 96.56 | 96.56 | -1.18% | 355,230 |
| Feb 26, 2025 | 98.80 | 98.80 | 98.82 | 98.82 | 97.47 | 97.47 | 97.71 | 97.71 | -1.60% | 469,800 |
| Feb 25, 2025 | 99.33 | 99.33 | 100.11 | 100.11 | 99.03 | 99.03 | 99.30 | 99.30 | 1.56% | 599,344 |
| Feb 24, 2025 | 96.85 | 96.85 | 98.00 | 98.00 | 96.74 | 96.74 | 97.77 | 97.77 | 2.83% | 1,573,903 |
| Feb 21, 2025 | 93.88 | 93.88 | 95.12 | 95.12 | 93.73 | 93.73 | 95.08 | 95.08 | 3.52% | 586,443 |
| Feb 20, 2025 | 90.60 | 90.60 | 91.90 | 91.90 | 90.56 | 90.56 | 91.85 | 91.85 | 0.77% | 842,135 |
| Feb 19, 2025 | 90.78 | 90.78 | 91.73 | 91.73 | 90.74 | 90.74 | 91.15 | 91.15 | -0.20% | 687,800 |
| Feb 18, 2025 | 91.05 | 91.05 | 91.69 | 91.69 | 90.61 | 90.61 | 91.33 | 91.33 | -0.53% | 660,000 |
| Feb 14, 2025 | 92.72 | 92.72 | 92.93 | 92.93 | 91.64 | 91.64 | 91.82 | 91.82 | -0.52% | 468,541 |
| Feb 13, 2025 | 91.84 | 91.84 | 92.58 | 92.58 | 91.74 | 91.74 | 92.30 | 92.30 | 6.63% | 886,900 |
| Feb 12, 2025 | 85.79 | 85.79 | 86.86 | 86.86 | 85.50 | 85.50 | 86.56 | 86.56 | 1.02% | 429,037 |
| Feb 11, 2025 | 85.64 | 85.64 | 85.89 | 85.89 | 85.39 | 85.39 | 85.69 | 85.69 | 0.73% | 783,800 |
| Feb 10, 2025 | 85.06 | 85.06 | 85.27 | 85.27 | 84.72 | 84.72 | 85.07 | 85.07 | 0.08% | 490,941 |
| Feb 7, 2025 | 85.72 | 85.72 | 85.81 | 85.81 | 84.97 | 84.97 | 85.00 | 85.00 | -0.36% | 589,100 |
| Feb 6, 2025 | 86.00 | 86.00 | 86.12 | 86.12 | 85.15 | 85.15 | 85.31 | 85.31 | -0.41% | 561,912 |
| Feb 5, 2025 | 85.42 | 85.42 | 86.00 | 86.00 | 85.06 | 85.06 | 85.66 | 85.66 | 0.05% | 1,004,514 |
| Feb 4, 2025 | 85.11 | 85.11 | 85.82 | 85.82 | 84.82 | 84.82 | 85.62 | 85.62 | 0.61% | 729,634 |
| Feb 3, 2025 | 84.47 | 84.47 | 85.67 | 85.67 | 84.33 | 84.33 | 85.10 | 85.10 | 0.14% | 697,729 |