Free Trial

Nestlé (NSRGY) Stock Chart & Stock Price History

→ Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad)
Free NSRGY Stock Alerts
$101.20
+0.06 (+0.06%)
(As of 05/3/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesInsider TradesOwnershipShort Interest

Nestlé Stock Price Performance

5 Day
Performance
+1.56%
1 Month
Performance
-1.78%
3 Month
Performance
-11.50%
6 Month
Performance
-8.73%
Year-To-Date
Performance
-12.48%
1 Year
Performance
-22.57%
Receive NSRGY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nestlé and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

NSRGY Stock Chart for Monday, May, 6, 2024

NSRGY Chart by TradingView

Nestlé Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$101.14$101.20
+0.06%		$102.17$101.12594,277 shs$270.20 billion
05/02/2024$99.65$101.14
+1.50%		$101.26$100.09580,468 shs$270.04 billion
05/01/2024$100.60$99.65
-0.94%		$100.64$99.42384,470 shs$266.07 billion
04/30/2024$101.61$100.60
-0.99%		$101.42$100.15499,618 shs$268.60 billion
04/29/2024$101.34$101.61
+0.27%		$101.61$101.01641,715 shs$271.30 billion
04/26/2024$101.43$101.34
-0.09%		$101.89$101.09723,194 shs$270.58 billion
04/25/2024$103.08$101.43
-1.60%		$101.65$99.042.82 million shs$270.82 billion
04/24/2024$103.01$103.08
+0.07%		$103.70$102.31532,220 shs$275.22 billion
04/23/2024$102.90$103.01
+0.11%		$103.92$102.78606,452 shs$275.04 billion
04/22/2024$104.14$102.90
-1.19%		$103.08$102.24807,442 shs$274.74 billion
04/19/2024$101.95$104.14
+2.15%		$104.30$102.211.38 million shs$278.05 billion
04/18/2024$102.73$101.95
-0.76%		$102.45$101.581.18 million shs$272.21 billion
04/17/2024$100.95$102.73
+1.76%		$102.96$102.05455,163 shs$274.29 billion
04/16/2024$100.95$100.95$102.00$100.92710,286 shs$269.54 billion
04/15/2024$101.69$100.95
-0.73%		$102.00$100.92710,028 shs$269.54 billion
04/12/2024$103.40$101.69
-1.65%		$102.64$101.60351,017 shs$271.52 billion
04/11/2024$102.65$103.40
+0.73%		$103.96$102.68680,150 shs$276.08 billion
04/10/2024$103.63$102.65
-0.95%		$103.01$101.59623,731 shs$274.08 billion
04/09/2024$103.03$103.63
+0.58%		$104.00$103.191.14 million shs$276.69 billion
04/08/2024$103.03$103.03$103.31$102.86703,091 shs$275.09 billion
04/05/2024$104.11$103.03
-1.04%		$103.54$102.87702,836 shs$275.09 billion
04/04/2024$104.11$104.11$105.21$104.11758,420 shs$277.97 billion
04/03/2024$104.59$104.11
-0.46%		$104.53$103.91758,261 shs$277.97 billion
04/02/2024$105.95$104.59
-1.28%		$105.35$104.50568,780 shs$279.26 billion
04/01/2024$106.20$105.95
-0.24%		$107.90$105.51362,114 shs$282.89 billion
03/29/2024$106.20$106.20$106.43$105.441.08 million shs$283.55 billion
03/28/2024$106.02$106.20
+0.17%		$106.43$105.441.08 million shs$283.55 billion
03/27/2024$105.32$106.02
+0.66%		$106.13$105.62368,660 shs$283.07 billion
03/26/2024$105.04$105.32
+0.27%		$105.82$105.30538,907 shs$281.20 billion
03/25/2024$104.82$105.04
+0.21%		$105.71$105.04479,550 shs$280.46 billion
03/22/2024$105.66$104.82
-0.80%		$105.98$104.78549,565 shs$279.87 billion
03/21/2024$106.42$105.66
-0.71%		$106.41$105.38324,423 shs$282.11 billion
03/20/2024$105.26$106.42
+1.10%		$106.62$105.81521,017 shs$284.14 billion
03/19/2024$106.39$105.26
-1.06%		$106.26$105.26517,078 shs$281.04 billion
03/18/2024$107.88$106.39
-1.38%		$107.44$106.29388,462 shs$284.06 billion
03/15/2024$107.57$107.57$108.21$107.57685,996 shs$287.21 billion
03/14/2024$108.75$107.57
-1.09%		$108.38$107.38685,989 shs$287.21 billion
03/13/2024$107.38$108.75
+1.28%		$108.94$108.25297,733 shs$290.36 billion
03/12/2024$107.27$107.38
+0.10%		$107.55$106.88360,501 shs$286.70 billion
03/11/2024$107.11$107.27
+0.15%		$107.50$106.94405,120 shs$286.41 billion
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/08/2024$106.27$107.11
+0.79%		$107.40$106.941.65 million shs$285.98 billion
03/07/2024$105.32$106.27
+0.90%		$106.41$105.63617,115 shs$283.74 billion
03/06/2024$104.52$105.32
+0.77%		$105.56$104.931.52 million shs$281.20 billion
03/05/2024$103.65$104.52
+0.84%		$104.72$103.102.96 million shs$279.07 billion
03/04/2024$104.62$103.65
-0.93%		$104.14$103.30666,719 shs$276.75 billion
03/01/2024$103.85$104.62
+0.74%		$104.83$103.75614,514 shs$279.34 billion
02/29/2024$104.94$103.85
-1.04%		$105.59$103.75646,826 shs$277.28 billion
02/28/2024$106.60$104.94
-1.56%		$105.54$104.60370,520 shs$280.19 billion
02/27/2024$106.81$106.60
-0.20%		$106.82$106.24358,170 shs$284.62 billion
02/26/2024$107.86$106.81
-0.97%		$107.70$106.67387,197 shs$285.18 billion
02/23/2024$107.05$107.86
+0.76%		$108.47$107.49521,472 shs$287.99 billion
02/22/2024$112.39$107.05
-4.75%		$107.50$106.78577,769 shs$285.82 billion
02/21/2024$112.79$112.39
-0.35%		$113.67$112.01304,665 shs$300.08 billion
02/20/2024$110.23$112.79
+2.32%		$113.23$112.49467,438 shs$301.15 billion
02/19/2024$110.23$110.23$110.56$110.12445,000 shs$294.31 billion
02/16/2024$111.02$110.23
-0.71%		$110.56$110.12444,719 shs$294.31 billion
02/15/2024$109.45$111.02
+1.43%		$111.72$110.992.41 million shs$296.42 billion
02/14/2024$108.64$109.45
+0.75%		$109.62$108.342.74 million shs$292.23 billion
02/13/2024$110.60$108.64
-1.77%		$108.90$108.151.81 million shs$290.07 billion
02/12/2024$109.27$110.60
+1.22%		$110.77$110.151.01 million shs$295.30 billion
02/09/2024$111.86$109.27
-2.32%		$109.87$109.00459,963 shs$291.75 billion
02/08/2024$112.80$111.86
-0.83%		$113.32$111.45225,025 shs$298.67 billion
02/07/2024$114.35$112.80
-1.36%		$114.47$112.75207,070 shs$301.18 billion
02/06/2024$114.86$114.35
-0.44%		$114.69$113.55544,573 shs$305.31 billion
02/05/2024$114.25$114.86
+0.53%		$115.23$114.49276,364 shs$306.68 billion

Related Companies:
This page (OTCMKTS:NSRGY) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
AI “wealth window” is closing June 25th
Paradigm Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Dollar Cancelled
Lear Capital
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company