OTC Markets OTCID
USD
Nestlé S.A. (NSRGY)
103.39
+0.95
(+0.93%)
At close: November 2 at 4:00:05 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
103.31
103.80
103.01
103.39
103.39
443,400
Oct 30, 2026
102.24
102.83
102.07
102.44
102.44
225,900
Oct 29, 2026
100.51
100.60
99.70
100.17
100.17
214,400
Oct 28, 2026
99.50
99.98
99.39
99.78
99.78
676,400
Oct 27, 2026
100.46
100.80
100.23
100.31
100.31
469,500
Oct 26, 2026
100.42
101.20
100.39
100.80
100.80
346,600
Oct 23, 2026
101.79
102.03
100.61
101.21
101.21
350,400
Oct 22, 2026
102.23
104.15
101.96
104.15
104.15
430,700
Oct 21, 2026
101.11
101.44
100.37
100.88
100.88
168,600
Oct 20, 2026
101.07
101.44
100.63
100.76
100.76
248,500
Oct 19, 2026
99.28
100.09
99.20
99.71
99.71
271,200
Oct 16, 2026
99.58
100.14
99.33
99.65
99.65
610,400
Oct 15, 2026
97.04
97.79
97.03
97.78
97.78
490,600
Oct 14, 2026
93.74
94.65
92.89
94.54
94.54
420,100
Oct 13, 2026
93.52
93.57
92.44
92.44
92.44
498,100
Oct 12, 2026
91.20
91.59
91.08
91.38
91.38
350,100
Oct 9, 2026
91.36
91.76
91.00
91.76
91.76
863,100
Oct 8, 2026
91.28
92.19
90.98
92.13
92.13
729,800
Oct 7, 2026
90.60
90.80
90.20
90.62
90.62
942,800
Oct 6, 2026
90.15
90.61
90.00
90.11
90.11
417,600
Oct 5, 2026
89.82
89.93
89.50
89.78
89.78
374,300
Oct 2, 2026
90.46
90.67
89.86
90.24
90.24
319,000
Oct 1, 2026
90.20
90.30
89.50
89.72
89.72
527,000
Sep 30, 2026
91.79
91.85
90.49
90.78
90.78
659,000
Sep 29, 2026
91.73
91.73
90.88
91.55
91.55
904,300
Sep 28, 2026
92.64
93.07
92.28
92.70
92.70
1,017,100
Sep 25, 2026
93.23
93.42
92.91
93.12
93.12
884,100
Sep 24, 2026
93.95
94.38
93.54
93.88
93.88
445,100
Sep 23, 2026
93.84
93.89
92.88
93.17
93.17
427,400
Sep 22, 2026
94.25
94.47
93.54
93.75
93.75
340,300
Sep 21, 2026
93.62
94.00
93.22
93.64
93.64
327,900
Sep 18, 2026
92.65
92.95
92.45
92.73
92.73
388,600
Sep 17, 2026
95.49
95.81
94.61
94.79
94.79
370,400
Sep 16, 2026
94.79
95.19
94.07
94.32
94.32
265,200
Sep 15, 2026
95.22
95.35
94.81
94.90
94.90
358,400
Sep 14, 2026
96.99
97.28
96.60
96.64
96.64
320,000
Sep 11, 2026
95.84
96.04
94.86
94.90
94.90
336,900
Sep 10, 2026
95.73
96.10
95.28
95.33
95.33
246,700
Sep 9, 2026
97.82
97.86
95.76
95.76
95.76
350,500
Sep 8, 2026
98.55
100.21
98.54
98.86
98.86
315,900
Sep 4, 2026
96.00
96.95
95.93
96.49
96.49
184,700
Sep 3, 2026
96.44
96.89
95.71
96.23
96.23
215,400
Sep 2, 2026
95.77
96.73
95.56
96.53
96.53
317,900
Sep 1, 2026
96.95
97.30
96.37
96.37
96.37
294,400
Aug 31, 2026
97.32
97.71
97.08
97.25
97.25
266,300
Aug 28, 2026
97.53
97.88
97.00
97.28
97.28
206,900
Aug 27, 2026
97.26
97.74
96.81
97.19
97.19
434,500
Aug 26, 2026
99.94
99.97
99.13
99.30
99.30
199,000
Aug 25, 2026
99.22
99.78
98.75
99.78
99.78
181,500
Aug 24, 2026
99.45
100.30
99.45
99.95
99.95
258,900
Aug 21, 2026
99.46
99.90
99.30
99.58
99.58
174,700
Aug 20, 2026
98.88
99.40
98.76
99.31
99.31
256,700
Aug 19, 2026
98.09
99.50
98.09
99.19
99.19
259,000
Aug 18, 2026
96.91
97.62
96.85
97.22
97.22
251,500
Aug 17, 2026
97.37
97.64
96.67
96.75
96.75
328,900
Aug 14, 2026
99.56
99.86
99.33
99.54
99.54
207,300
Aug 13, 2026
99.42
100.30
99.40
99.65
99.65
311,200
Aug 12, 2026
97.28
97.90
97.21
97.45
97.45
288,200
Aug 11, 2026
98.69
98.95
98.51
98.79
98.79
218,000
Aug 10, 2026
99.24
99.65
98.90
99.23
99.23
225,400
Aug 7, 2026
100.49
100.76
100.25
100.41
100.41
223,900
Aug 6, 2026
100.40
100.60
99.42
99.60
99.60
197,700
Aug 5, 2026
101.38
101.38
100.59
100.70
100.70
235,600
Aug 4, 2026
99.80
100.35
99.50
99.95
99.95
404,000
Aug 3, 2026
100.04
100.37
99.28
99.47
99.47
318,700
Jul 31, 2026
99.88
100.44
99.28
99.95
99.95
434,500
Jul 30, 2026
101.83
102.66
101.75
102.43
102.43
427,000
Jul 29, 2026
99.65
102.15
99.42
101.72
101.72
442,100
Jul 28, 2026
99.86
100.83
99.80
100.35
100.35
292,800
Jul 27, 2026
97.69
98.64
97.53
97.58
97.58
557,600
Jul 24, 2026
99.27
99.49
98.22
98.52
98.52
456,700
Jul 23, 2026
97.65
100.00
96.10
96.59
96.59
854,000
Jul 22, 2026
106.90
107.17
103.90
104.10
104.10
607,100
Jul 21, 2026
104.44
104.71
103.46
103.73
103.73
280,000
Jul 20, 2026
104.96
105.78
104.82
105.49
105.49
202,500
Jul 17, 2026
105.66
106.23
105.00
105.13
105.13
243,300
Jul 16, 2026
103.16
104.78
103.15
104.78
104.78
367,600
Jul 15, 2026
102.39
104.18
102.39
103.85
103.85
244,000
Jul 14, 2026
104.29
104.56
103.18
103.22
103.22
297,100
Jul 13, 2026
102.94
103.79
102.93
103.37
103.37
245,700
Jul 10, 2026
102.68
103.36
102.59
103.10
103.10
506,300
Jul 9, 2026
102.61
103.49
102.36
103.11
103.11
1,262,200
Jul 8, 2026
104.28
104.30
103.13
103.49
103.49
1,245,200
Jul 7, 2026
105.46
106.11
104.68
104.82
104.82
370,500
Jul 6, 2026
104.39
104.42
102.89
104.09
104.09
314,300
Jul 2, 2026
104.83
105.73
104.81
105.44
105.44
248,300
Jul 1, 2026
101.65
102.95
101.43
102.78
102.78
1,114,600
Jun 30, 2026
103.33
103.39
102.45
102.69
102.69
1,241,900
Jun 29, 2026
103.88
104.54
103.73
104.52
104.52
217,500
Jun 26, 2026
102.73
103.29
102.49
102.71
102.71
592,500
Jun 25, 2026
101.89
103.37
101.89
103.13
103.13
240,500
Jun 24, 2026
101.06
102.40
100.86
102.19
102.19
306,100
Jun 23, 2026
98.90
99.46
98.78
99.31
99.31
286,500
Jun 22, 2026
97.46
98.10
97.00
97.33
97.33
456,300
Jun 18, 2026
97.79
98.52
97.74
98.10
98.10
353,000
Jun 17, 2026
99.97
100.00
98.02
98.25
98.25
530,700
Jun 16, 2026
99.51
100.65
99.23
100.08
100.08
313,400
Jun 15, 2026
100.29
100.44
99.39
99.58
99.58
251,800
Jun 12, 2026
100.58
100.64
99.86
100.25
100.25
216,700
Jun 11, 2026
100.07
100.87
98.97
100.45
100.45
275,000
Jun 10, 2026
98.66
99.91
98.61
99.30
99.30
762,900
Jun 9, 2026
97.00
98.08
96.99
97.41
97.41
412,000
Jun 8, 2026
96.31
96.65
95.56
95.75
95.75
863,200
Jun 5, 2026
97.13
97.35
96.25
96.42
96.42
745,300
Jun 4, 2026
98.27
98.45
96.80
96.80
96.80
393,000
Jun 3, 2026
98.07
98.33
97.27
97.66
97.66
510,400
Jun 2, 2026
99.48
99.79
98.45
98.59
98.59
444,900
Jun 1, 2026
99.76
99.89
98.42
98.42
98.42
729,500
May 29, 2026
102.30
102.37
101.39
101.44
101.44
342,400
May 28, 2026
101.18
102.14
101.02
101.94
101.94
325,600
May 27, 2026
102.46
103.14
102.39
102.61
102.61
358,600
May 26, 2026
101.47
102.04
100.76
100.93
100.93
295,400
May 22, 2026
100.37
100.71
99.80
100.55
100.55
229,000
May 21, 2026
99.91
100.98
99.11
100.71
100.71
382,800
May 20, 2026
99.92
101.00
99.55
99.75
99.75
442,900
May 19, 2026
100.61
101.60
100.45
100.85
100.85
344,000
May 18, 2026
98.79
100.39
98.75
100.27
100.27
618,800
May 15, 2026
98.90
99.30
98.61
98.71
98.71
534,800
May 14, 2026
97.00
98.83
97.00
98.00
98.00
352,000
May 13, 2026
98.01
98.77
97.90
98.27
98.27
687,500
May 12, 2026
98.55
99.29
98.09
98.83
98.83
281,400
May 11, 2026
98.71
98.77
97.62
97.94
97.94
320,600
May 8, 2026
99.53
100.10
99.10
99.81
99.81
245,100
May 7, 2026
100.18
100.18
98.83
99.02
99.02
293,300
May 6, 2026
100.35
101.29
100.20
101.27
101.27
372,200
May 5, 2026
98.88
99.52
98.13
99.43
99.43
245,700
May 4, 2026
100.21
100.38
99.16
99.31
99.31
392,100
May 1, 2026
102.37
102.37
100.17
101.19
101.19
205,200
Apr 30, 2026
100.50
101.60
100.50
101.48
101.48
247,900
Apr 29, 2026
100.14
100.61
99.68
99.87
99.87
235,300
Apr 28, 2026
102.13
102.30
101.34
101.92
101.92
398,000
Apr 27, 2026
102.93
103.51
102.02
102.25
102.25
276,300
Apr 24, 2026
102.66
103.93
102.33
103.26
103.26
376,200
Apr 23, 2026
101.91
102.16
100.20
101.06
101.06
1,740,900
Apr 22, 2026
96.23
97.76
95.99
96.72
96.72
294,000
Apr 21, 2026
4.006
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
97.48
98.10
95.46
95.61
95.61
431,700
Apr 20, 2026
100.94
101.96
100.15
101.35
97.34
285,000
Apr 17, 2026
100.21
101.17
100.12
100.69
96.71
348,600
Apr 16, 2026
100.58
100.84
99.87
100.07
96.11
231,900
Apr 15, 2026
101.29
101.41
99.94
100.00
96.05
227,500
Apr 14, 2026
100.91
101.80
100.79
101.37
97.36
306,800
Apr 13, 2026
99.20
99.76
98.90
99.42
95.49
263,900
Apr 10, 2026
100.63
101.06
99.77
100.08
96.12
340,400
Apr 9, 2026
99.17
100.88
99.14
100.05
96.10
507,800
Apr 8, 2026
99.67
100.17
99.09
100.00
96.05
294,200
Apr 7, 2026
98.62
98.73
97.46
98.64
94.74
309,500
Apr 6, 2026
97.23
98.75
97.23
98.56
94.66
246,500
Apr 2, 2026
98.19
98.65
97.70
97.77
93.91
375,800
Apr 1, 2026
98.03
99.04
97.51
98.57
94.67
455,100
Mar 31, 2026
98.67
99.34
97.23
99.10
95.18
451,300
Mar 30, 2026
96.68
97.87
96.42
97.61
93.75
313,800
Mar 27, 2026
95.47
96.05
94.83
95.41
91.64
307,100
Mar 26, 2026
96.15
96.97
95.23
95.40
91.63
300,600
Mar 25, 2026
97.23
97.28
96.32
96.95
93.12
291,000
Mar 24, 2026
95.85
96.86
95.74
96.30
92.49
318,800
Mar 23, 2026
95.76
96.51
94.83
95.74
91.96
466,000
Mar 20, 2026
97.26
97.35
95.05
95.60
91.82
518,600
Mar 19, 2026
97.12
97.75
96.24
96.91
93.08
641,800
Mar 18, 2026
98.63
100.00
97.58
97.58
93.72
387,200
Mar 17, 2026
102.65
103.25
102.26
102.57
98.52
391,100
Mar 16, 2026
102.31
102.75
101.93
102.57
98.52
272,800
Mar 13, 2026
102.41
102.85
101.82
101.92
97.89
276,200
Mar 12, 2026
101.60
102.82
101.60
102.03
98.00
315,500
Mar 11, 2026
101.49
102.36
100.78
102.34
98.29
344,300
Mar 10, 2026
101.67
103.31
101.31
101.61
97.59
376,000
Mar 9, 2026
102.63
104.50
101.37
103.62
99.52
304,900
Mar 6, 2026
101.42
104.25
101.34
103.92
99.81
330,000
Mar 5, 2026
102.95
103.11
102.01
102.69
98.63
377,800
Mar 4, 2026
104.62
104.66
103.13
103.91
99.80
336,300
Mar 3, 2026
103.66
105.33
103.35
104.83
100.69
472,800
Mar 2, 2026
107.15
107.28
106.08
106.31
102.11
419,100
Feb 27, 2026
107.97
109.59
107.89
109.04
104.73
381,600
Feb 26, 2026
106.70
107.18
106.53
107.18
102.94
573,200
Feb 25, 2026
107.26
107.68
106.35
107.00
102.77
291,500
Feb 24, 2026
107.86
108.19
106.77
107.30
103.06
472,700
Feb 23, 2026
103.36
105.47
103.23
105.15
100.99
278,400
Feb 20, 2026
102.83
104.67
102.60
104.59
100.46
386,500
Feb 19, 2026
105.16
105.87
104.40
104.72
100.58
521,000
Feb 18, 2026
102.11
103.23
100.99
103.11
99.03
342,000
Feb 17, 2026
103.58
103.70
102.02
102.89
98.82
296,500
Feb 13, 2026
103.60
103.95
102.88
103.71
99.61
297,500
Feb 12, 2026
102.26
103.70
101.71
102.40
98.35
296,900
Feb 11, 2026
100.40
101.91
99.54
101.18
97.18
339,500
Feb 10, 2026
102.99
103.47
102.34
102.39
98.34
696,600
Feb 9, 2026
102.35
102.53
101.74
102.15
98.11
235,200
Feb 6, 2026
101.31
102.19
101.31
101.81
97.79
492,900
Feb 5, 2026
100.44
101.21
99.83
100.57
96.59
980,900
Feb 4, 2026
99.74
100.79
99.68
100.39
96.42
369,300
Feb 3, 2026
96.70
98.46
96.64
98.28
94.40
493,000
Feb 2, 2026
97.38
97.50
96.46
97.24
93.40
318,800
Jan 30, 2026
95.77
95.84
94.81
95.06
91.30
236,800
Jan 29, 2026
94.91
95.87
94.73
95.69
91.91
1,372,000
Jan 28, 2026
94.49
94.95
93.59
93.69
89.99
417,400
Jan 27, 2026
94.11
95.87
93.98
95.40
91.63
506,500
Jan 26, 2026
92.61
93.47
92.30
92.49
88.83
401,400
Jan 23, 2026
91.11
92.60
91.06
92.26
88.61
499,500
Jan 22, 2026
92.57
93.33
92.24
92.27
88.62
536,800
Jan 21, 2026
93.09
93.33
91.76
92.45
88.80
466,400
Jan 20, 2026
92.68
93.90
92.05
93.61
89.91
649,300
Jan 16, 2026
94.17
94.18
93.72
93.87
90.16
349,200
Jan 15, 2026
95.46
95.50
94.79
94.79
91.04
335,700
Jan 14, 2026
94.35
95.88
94.35
95.80
92.01
430,600
Jan 13, 2026
93.92
94.20
93.40
93.80
90.09
689,800
Jan 12, 2026
94.33
94.40
93.69
93.73
90.03
536,000
Jan 9, 2026
93.42
94.28
93.31
94.16
90.44
486,600
Jan 8, 2026
92.28
93.29
92.28
92.86
89.19
860,800
Jan 7, 2026
94.02
94.11
92.83
93.17
89.49
511,200
Jan 6, 2026
95.47
95.89
95.44
95.55
91.77
899,800
Jan 5, 2026
96.00
96.76
95.20
96.73
92.91
472,600
Jan 2, 2026
98.15
99.59
98.15
99.02
95.11
474,400
Dec 31, 2025
98.11
99.17
98.11
98.78
94.88
214,500
Dec 30, 2025
98.97
99.58
98.96
99.02
95.11
333,000
Dec 29, 2025
98.93
99.85
98.93
99.43
95.50
310,200
Dec 26, 2025
98.10
98.73
98.10
98.48
94.59
154,200
Dec 24, 2025
98.00
99.11
98.00
98.45
94.56
118,600
Dec 23, 2025
98.92
98.99
98.16
98.27
94.39
524,600
Dec 22, 2025
98.14
98.63
98.10
98.50
94.61
279,900
Dec 19, 2025
99.15
99.38
98.80
98.96
95.05
337,700
Dec 18, 2025
100.25
100.71
100.00
100.25
96.29
241,600
Dec 17, 2025
99.00
99.87
99.00
99.64
95.70
362,500
Dec 16, 2025
98.68
98.77
98.14
98.20
94.32
995,800
Dec 15, 2025
98.54
99.25
98.54
99.10
95.18
256,100
Dec 12, 2025
97.56
98.35
97.56
97.81
93.94
416,300
Dec 11, 2025
97.78
98.48
97.61
97.61
93.75
458,500
Dec 10, 2025
96.56
97.34
96.50
97.22
93.38
259,200
Dec 9, 2025
96.49
96.96
96.24
96.64
92.82
387,700
Dec 8, 2025
97.01
97.05
96.50
96.60
92.78
243,300
Dec 5, 2025
98.13
98.47
97.58
97.68
93.82
322,700
Dec 4, 2025
98.80
99.24
98.21
98.65
94.75
205,600
Dec 3, 2025
98.30
98.67
97.90
98.01
94.14
253,900
Dec 2, 2025
98.59
98.91
97.38
98.18
94.30
322,600
Dec 1, 2025
99.34
99.75
98.98
99.41
95.48
313,200
Nov 28, 2025
98.67
99.58
98.64
99.58
95.64
142,600
Nov 26, 2025
98.08
98.90
98.08
98.64
94.74
252,900
Nov 25, 2025
98.46
99.24
98.32
98.91
95.00
363,700
Nov 24, 2025
100.30
100.49
99.28
99.51
95.58
268,500
Nov 21, 2025
99.27
100.58
99.16
100.07
96.11
368,800
Nov 20, 2025
98.03
98.56
97.75
98.09
94.21
420,200
Nov 19, 2025
98.96
99.24
98.23
98.39
94.50
386,300
Nov 18, 2025
99.19
99.49
98.61
98.99
95.08
283,000
Nov 17, 2025
100.39
100.77
99.69
99.69
95.75
291,500
Nov 14, 2025
101.66
101.81
100.67
101.18
97.18
292,600
Nov 13, 2025
101.78
102.56
101.63
101.67
97.65
690,300
Nov 12, 2025
102.04
102.53
101.87
101.90
97.87
363,700
Nov 11, 2025
101.50
101.94
101.43
101.78
97.76
218,000
Nov 10, 2025
98.56
98.91
97.84
98.66
94.76
248,400
Nov 7, 2025
97.59
98.55
97.59
98.55
94.65
286,100
Nov 6, 2025
97.56
98.03
97.35
97.43
93.58
504,600
Nov 5, 2025
97.24
97.70
97.02
97.54
93.68
395,900
Nov 4, 2025
97.12
97.61
96.84
97.53
93.67
362,200
Nov 3, 2025
95.93
96.33
95.78
96.07
92.27
274,900
