Free Trial

Nestlé (NSRGY) Stock Chart & Stock Price History

→ Crypto Pioneer Says: “The last crypto bull market has begun.” (From InvestorPlace) (Ad)
Free NSRGY Stock Alerts
$105.80
+0.33 (+0.31%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendHeadlinesInsider TradesOwnershipShort Interest

Nestlé Stock Price Performance

5 Day
Performance
+1.46%
1 Month
Performance
+1.59%
3 Month
Performance
-4.02%
6 Month
Performance
-4.98%
Year-To-Date
Performance
-8.50%
1 Year
Performance
-16.44%
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 Stansberry Research
41 banks launch ‘crypto dollar’
Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).
Here's how you capitalize (including #1 crypto to play it).

NSRGY Stock Chart for Monday, May, 20, 2024

NSRGY Chart by TradingView

Nestlé Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$105.47$105.80
+0.31%		$106.39$105.31552,034 shs$277.20 billion
05/16/2024$105.49$105.47
-0.02%		$105.63$105.20318,515 shs$276.33 billion
05/15/2024$104.28$105.49
+1.16%		$105.74$104.82385,901 shs$276.38 billion
05/14/2024$104.39$104.28
-0.11%		$104.78$103.96510,159 shs$273.21 billion
05/13/2024$105.05$104.39
-0.63%		$105.02$104.30439,729 shs$273.50 billion
05/10/2024$104.44$105.05
+0.58%		$105.14$104.32278,681 shs$280.48 billion
05/09/2024$103.54$104.44
+0.87%		$104.47$101.28360,102 shs$278.85 billion
05/08/2024$101.20$103.54
+2.31%		$103.75$102.70445,858 shs$276.45 billion
05/07/2024$100.60$101.20
+0.60%		$101.55$100.97490,248 shs$270.20 billion
05/06/2024$101.20$100.60
-0.59%		$101.93$100.47547,354 shs$268.60 billion
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
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
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
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

Related Companies:
This page (OTCMKTS:NSRGY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders