OTC Markets OTCPK - Delayed Quote USD

Nestlé S.A. (NSRGY)

108.23

+0.07

+(0.06%)

At close: May 23 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	107.08	108.23	106.76	108.23	108.23	453,000
May 22, 2025	106.13	106.81	105.73	106.50	106.50	342,800
May 21, 2025	106.83	107.49	106.70	106.82	106.82	357,800
May 20, 2025	105.84	106.16	105.58	106.12	106.12	333,200
May 19, 2025	104.07	105.00	103.93	104.85	104.85	459,800
May 16, 2025	102.86	103.27	102.57	103.27	103.27	312,000
May 15, 2025	102.31	103.83	102.31	103.81	103.81	324,200
May 14, 2025	101.51	101.75	101.03	101.17	101.17	234,000
May 13, 2025	101.98	101.98	100.83	101.11	101.11	325,500
May 12, 2025	102.59	102.59	101.41	102.19	102.19	361,900
May 9, 2025	104.83	105.80	104.83	105.59	105.59	462,100
May 8, 2025	105.65	106.72	104.89	104.92	104.92	218,800
May 7, 2025	107.44	107.83	106.91	106.91	106.91	285,200
May 6, 2025	106.30	107.20	106.30	106.89	106.89	332,100
May 5, 2025	106.14	106.78	106.00	106.16	106.16	289,200
May 2, 2025	106.28	106.49	105.68	105.81	105.81	240,600
May 1, 2025	108.08	108.10	105.40	105.51	105.51	287,300
Apr 30, 2025	105.89	106.82	105.17	106.59	106.59	287,800
Apr 29, 2025	105.17	105.69	104.99	105.00	105.00	619,600
Apr 28, 2025	103.52	105.44	103.43	105.20	105.20	371,200
Apr 25, 2025	104.49	104.68	103.17	103.42	103.42	289,700
Apr 24, 2025	106.01	106.06	105.24	105.43	105.43	517,300
Apr 23, 2025	3.396 Dividend
Apr 23, 2025	105.06	105.96	103.74	105.75	105.75	746,900
Apr 22, 2025	108.60	109.31	107.69	108.84	105.44	382,600
Apr 21, 2025	109.00	109.00	106.89	107.95	104.58	401,700
Apr 17, 2025	106.70	107.99	106.31	107.74	104.38	855,600
Apr 16, 2025	105.66	106.38	103.81	104.41	101.15	1,189,000
Apr 15, 2025	104.61	105.43	104.28	104.31	101.06	865,200
Apr 14, 2025	103.45	105.75	103.44	104.80	101.53	830,500
Apr 11, 2025	103.82	105.71	103.54	105.70	102.40	547,100
Apr 10, 2025	100.31	102.88	100.02	102.80	99.59	623,200
Apr 9, 2025	98.03	102.79	97.67	100.71	97.57	579,500
Apr 8, 2025	99.84	100.11	97.28	97.93	94.87	511,600
Apr 7, 2025	97.90	99.39	96.04	97.38	94.34	805,900
Apr 4, 2025	104.67	104.87	100.61	100.61	97.47	660,500
Apr 3, 2025	105.29	106.08	105.02	105.08	101.80	675,500
Apr 2, 2025	102.08	102.17	101.18	101.73	98.56	373,300
Apr 1, 2025	102.46	102.51	101.62	101.90	98.72	456,300
Mar 31, 2025	102.20	102.25	100.70	101.17	98.01	303,000
Mar 28, 2025	102.66	103.11	101.93	102.34	99.15	404,500
Mar 27, 2025	101.04	101.86	101.04	101.81	98.63	614,400
Mar 26, 2025	100.24	100.97	99.93	100.37	97.24	451,000
Mar 25, 2025	101.47	101.70	100.35	100.70	97.56	322,400
Mar 24, 2025	102.54	102.67	101.18	101.47	98.30	354,200
Mar 21, 2025	103.07	103.87	103.04	103.55	100.32	3,217,500
Mar 20, 2025	102.73	103.59	102.20	103.51	100.28	2,308,100
Mar 19, 2025	101.83	102.60	101.52	102.42	99.22	1,180,900
Mar 18, 2025	102.94	103.55	102.68	103.46	100.23	2,221,800
Mar 17, 2025	101.61	102.72	101.61	102.70	99.50	1,735,300
Mar 14, 2025	99.23	101.13	99.05	101.07	97.92	758,500
Mar 13, 2025	100.18	101.15	100.02	101.15	97.99	538,100
Mar 12, 2025	101.04	101.20	100.65	100.86	97.71	355,400
Mar 11, 2025	101.85	101.90	100.21	100.94	97.79	634,800
Mar 10, 2025	102.80	103.64	101.85	102.44	99.24	596,400
Mar 7, 2025	101.32	102.22	101.04	101.92	98.74	414,600
Mar 6, 2025	98.91	99.65	98.60	99.44	96.34	540,400
Mar 5, 2025	99.64	100.00	98.39	98.50	95.43	553,200
Mar 4, 2025	100.65	101.21	100.35	100.35	97.22	598,200
Mar 3, 2025	98.32	98.83	98.24	98.80	95.72	629,600
Feb 28, 2025	96.73	97.04	96.16	96.50	93.49	450,100
Feb 27, 2025	96.75	97.14	96.51	96.56	93.55	355,200
Feb 26, 2025	98.80	98.82	97.47	97.63	94.58	469,800
Feb 25, 2025	99.33	100.11	99.03	99.30	96.20	599,300
Feb 24, 2025	96.85	98.00	96.74	97.78	94.73	1,573,900
Feb 21, 2025	93.88	95.12	93.73	95.08	92.11	586,400
Feb 20, 2025	90.60	91.90	90.56	91.85	88.98	842,100
Feb 19, 2025	90.78	91.73	90.74	91.15	88.31	687,800
Feb 18, 2025	91.05	91.69	90.61	91.33	88.48	660,000
Feb 14, 2025	92.72	92.93	91.64	91.82	88.96	468,500
Feb 13, 2025	91.84	92.58	91.74	92.30	89.42	886,900
Feb 12, 2025	85.79	86.86	85.50	86.56	83.86	429,000
Feb 11, 2025	85.64	85.89	85.39	85.69	83.02	783,800
Feb 10, 2025	85.06	85.27	84.72	85.07	82.42	490,900
Feb 7, 2025	85.72	85.81	84.97	85.00	82.35	589,100
Feb 6, 2025	86.00	86.12	85.15	85.31	82.65	561,900
Feb 5, 2025	85.42	86.00	85.06	85.66	82.99	1,004,500
Feb 4, 2025	85.11	85.82	84.82	85.62	82.95	729,600
Feb 3, 2025	84.47	85.67	84.33	85.10	82.44	697,700
Jan 31, 2025	85.83	85.87	84.80	84.98	82.33	506,000
Jan 30, 2025	86.28	86.95	86.04	86.57	83.87	629,500
Jan 29, 2025	86.10	86.41	85.73	85.83	83.15	822,500
Jan 28, 2025	86.19	86.70	85.95	86.31	83.62	1,131,300
Jan 27, 2025	85.12	86.63	85.09	86.47	83.77	2,987,400
Jan 24, 2025	82.66	82.72	82.23	82.45	79.88	1,812,900
Jan 23, 2025	81.84	82.61	81.50	82.56	79.98	924,500
Jan 22, 2025	81.85	81.99	81.59	81.86	79.31	946,600
Jan 21, 2025	81.68	82.82	81.61	82.73	80.15	1,469,700
Jan 17, 2025	81.26	81.47	80.94	81.19	78.66	834,500
Jan 16, 2025	80.51	81.62	80.11	81.40	78.86	1,477,500
Jan 15, 2025	81.03	81.14	80.40	80.40	77.89	1,113,600
Jan 14, 2025	81.26	81.54	80.74	81.42	78.88	1,175,300
Jan 13, 2025	80.36	81.31	80.30	81.22	78.69	1,344,600
Jan 10, 2025	81.37	81.44	80.53	80.65	78.13	1,133,700
Jan 8, 2025	82.04	82.73	81.67	82.65	80.07	840,500
Jan 7, 2025	82.42	82.90	82.27	82.51	79.94	1,135,500
Jan 6, 2025	81.00	82.21	80.84	81.86	79.31	1,571,000
Jan 3, 2025	81.92	82.26	81.65	82.02	79.46	775,500
Jan 2, 2025	81.80	82.12	81.56	81.89	79.33	800,100
Dec 31, 2024	82.04	82.78	81.67	81.70	79.15	633,100
Dec 30, 2024	82.58	82.77	82.08	82.28	79.71	1,411,500
Dec 27, 2024	82.39	82.88	82.17	82.48	79.91	1,825,200
Dec 26, 2024	82.35	82.75	82.32	82.48	79.91	887,400
Dec 24, 2024	81.75	83.00	81.18	82.35	79.78	683,100
Dec 23, 2024	82.32	82.62	82.01	82.30	79.73	1,393,800
Dec 20, 2024	81.72	82.98	81.70	82.34	79.77	1,361,700
Dec 19, 2024	82.49	82.76	82.03	82.08	79.52	1,993,900
Dec 18, 2024	82.43	83.87	81.33	81.48	78.94	2,562,600
Dec 17, 2024	83.33	84.07	83.32	83.75	81.14	2,116,400
Dec 16, 2024	82.84	83.57	82.67	82.75	80.17	2,651,200
Dec 13, 2024	84.13	84.22	83.75	83.81	81.19	981,100
Dec 12, 2024	84.10	84.50	83.66	83.68	81.07	982,500
Dec 11, 2024	84.75	84.82	84.20	84.28	81.65	955,700
Dec 10, 2024	85.21	85.24	84.00	84.04	81.42	972,000
Dec 9, 2024	85.83	86.37	85.65	85.65	82.98	1,227,900
Dec 6, 2024	86.72	86.77	85.50	85.80	83.12	956,600
Dec 5, 2024	86.14	86.34	85.86	86.07	83.38	879,900
Dec 4, 2024	86.35	86.44	85.83	86.16	83.47	849,300
Dec 3, 2024	86.48	86.52	85.99	86.03	83.35	941,400
Dec 2, 2024	86.60	86.97	85.94	86.62	83.92	2,201,400
Nov 29, 2024	86.10	86.87	85.96	86.78	84.07	439,600
Nov 27, 2024	85.98	86.76	85.70	86.36	83.67	764,700
Nov 26, 2024	86.01	86.09	85.17	85.31	82.65	1,022,600
Nov 25, 2024	85.66	85.83	85.26	85.34	82.68	1,413,500
Nov 22, 2024	85.14	85.44	85.01	85.08	82.43	1,504,700
Nov 21, 2024	85.85	86.10	85.56	85.68	83.01	1,488,100
Nov 20, 2024	86.21	86.91	86.05	86.87	84.16	1,569,000
Nov 19, 2024	86.78	87.33	86.65	87.12	84.40	2,298,000
Nov 18, 2024	88.22	88.65	88.15	88.59	85.83	1,243,600
Nov 15, 2024	87.55	87.61	87.07	87.16	84.44	875,200
Nov 14, 2024	89.18	89.48	87.87	87.91	85.17	1,124,700
Nov 13, 2024	87.94	88.02	87.22	87.65	84.92	888,600
Nov 12, 2024	88.58	88.64	87.89	88.50	85.74	2,273,300
Nov 11, 2024	90.16	90.26	89.54	89.54	86.75	1,006,200
Nov 8, 2024	90.62	90.85	90.00	90.46	87.64	762,000
Nov 7, 2024	91.45	91.70	90.62	90.87	88.03	1,705,800
Nov 6, 2024	91.40	93.00	90.20	90.98	88.14	1,992,300
Nov 5, 2024	94.26	94.30	93.39	93.45	90.53	2,195,000
Nov 4, 2024	95.30	95.55	94.47	94.57	91.62	1,223,800
Nov 1, 2024	95.14	95.23	94.80	94.86	91.90	515,900
Oct 31, 2024	94.16	94.57	93.70	94.52	91.57	800,400
Oct 30, 2024	94.90	95.33	94.79	94.94	91.98	1,843,300
Oct 29, 2024	96.26	96.68	95.51	95.61	92.63	479,500
Oct 28, 2024	97.48	97.84	97.43	97.55	94.51	401,200
Oct 25, 2024	97.40	97.71	97.20	97.36	94.32	381,200
Oct 24, 2024	98.11	98.25	97.47	97.73	94.68	1,005,900
Oct 23, 2024	98.36	98.67	98.10	98.34	95.27	530,300
Oct 22, 2024	99.27	99.36	98.06	98.47	95.40	542,200
Oct 21, 2024	99.39	99.94	99.36	99.65	96.54	1,897,500
Oct 18, 2024	99.03	99.66	98.71	99.18	96.09	523,600
Oct 17, 2024	100.08	100.23	98.58	98.82	95.74	1,107,700
Oct 16, 2024	97.41	97.90	96.70	96.76	93.74	1,282,000
Oct 15, 2024	97.20	97.70	97.11	97.32	94.28	847,500
Oct 14, 2024	97.68	98.01	97.43	97.67	94.62	734,800
Oct 11, 2024	97.97	98.23	97.76	98.01	94.95	619,900
Oct 10, 2024	97.59	97.86	97.35	97.59	94.55	817,000
Oct 9, 2024	96.89	97.87	96.85	97.47	94.43	1,523,500
Oct 8, 2024	97.71	97.71	96.81	97.00	93.97	936,900
Oct 7, 2024	98.23	98.34	97.44	97.48	94.44	838,300
Oct 4, 2024	96.92	98.34	96.89	98.10	95.04	2,064,200
Oct 3, 2024	98.86	98.92	97.88	98.75	95.67	1,432,500
Oct 2, 2024	99.77	100.15	99.32	100.06	96.94	2,695,800
Oct 1, 2024	100.30	100.77	100.00	100.47	97.34	907,000
Sep 30, 2024	101.20	101.24	100.19	100.67	97.53	397,100
Sep 27, 2024	100.86	101.58	100.63	100.94	97.79	413,100
Sep 26, 2024	99.41	100.70	99.38	100.64	97.50	768,700
Sep 25, 2024	99.54	99.54	98.87	98.90	95.81	653,100
Sep 24, 2024	98.65	99.53	98.49	99.37	96.27	598,900
Sep 23, 2024	97.41	98.01	97.30	97.77	94.72	866,800
Sep 20, 2024	98.23	98.23	96.36	97.10	94.07	2,169,000
Sep 19, 2024	100.94	100.96	100.42	100.79	97.65	638,500
Sep 18, 2024	101.63	102.15	101.00	101.22	98.06	722,400
Sep 17, 2024	102.68	102.68	101.51	101.86	98.68	646,800
Sep 16, 2024	103.10	103.23	102.54	102.79	99.58	1,173,700
Sep 13, 2024	103.95	104.08	103.02	103.13	99.91	837,900
Sep 12, 2024	102.78	103.49	102.63	103.49	100.26	928,800
Sep 11, 2024	104.27	104.32	102.90	103.43	100.20	842,500
Sep 10, 2024	104.21	104.64	103.62	104.62	101.36	638,700
Sep 9, 2024	103.50	104.29	103.34	103.56	100.33	1,176,900
Sep 6, 2024	104.66	105.03	103.32	104.02	100.77	1,051,400
Sep 5, 2024	105.06	105.11	104.07	104.60	101.34	1,865,500
Sep 4, 2024	105.51	105.93	105.14	105.28	102.00	956,200
Sep 3, 2024	107.28	107.93	107.09	107.25	103.90	1,184,000
Aug 30, 2024	107.24	107.71	106.73	106.92	103.58	558,800
Aug 29, 2024	107.47	107.69	107.09	107.44	104.09	1,257,500
Aug 28, 2024	107.00	107.43	106.48	106.70	103.37	1,503,600
Aug 27, 2024	106.59	106.77	106.10	106.60	103.27	1,354,400
Aug 26, 2024	105.69	105.90	105.36	105.52	102.23	1,858,200
Aug 23, 2024	103.51	105.89	103.37	105.17	101.89	4,028,400
Aug 22, 2024	105.51	105.76	99.26	99.53	96.42	1,734,700
Aug 21, 2024	104.81	105.11	104.45	104.79	101.52	372,600
Aug 20, 2024	104.01	104.45	103.86	104.35	101.09	509,300
Aug 19, 2024	103.76	104.60	103.73	103.97	100.73	890,100
Aug 16, 2024	103.12	103.46	102.80	103.24	100.02	283,200
Aug 15, 2024	102.99	103.04	102.14	102.34	99.15	278,400
Aug 14, 2024	102.45	103.47	102.38	103.20	99.98	329,300
Aug 13, 2024	102.52	102.85	102.26	102.55	99.35	407,300
Aug 12, 2024	102.16	102.33	101.71	102.01	98.83	526,000
Aug 9, 2024	103.34	103.38	102.74	102.81	99.60	507,200
Aug 8, 2024	102.60	103.10	102.51	102.89	99.68	448,500
Aug 7, 2024	102.92	103.35	102.69	102.88	99.67	432,800
Aug 6, 2024	102.59	103.22	102.29	102.65	99.45	561,100
Aug 5, 2024	103.78	104.01	101.45	102.26	99.07	393,500
Aug 2, 2024	104.32	105.16	103.61	104.35	101.09	366,400
Aug 1, 2024	100.80	102.90	100.61	100.88	97.73	1,105,200
Jul 31, 2024	101.77	102.03	100.85	100.99	97.84	517,000
Jul 30, 2024	100.13	100.24	99.62	100.13	97.01	653,300
Jul 29, 2024	100.12	100.15	99.10	99.21	96.11	848,800
Jul 26, 2024	99.28	99.74	99.02	99.64	96.53	1,880,400
Jul 25, 2024	100.71	101.58	99.85	100.01	96.89	1,301,800
Jul 24, 2024	106.04	106.51	104.64	104.76	101.49	490,900
Jul 23, 2024	105.65	105.84	105.10	105.10	101.82	514,800
Jul 22, 2024	106.79	106.86	105.96	106.60	103.27	769,600
Jul 19, 2024	105.95	106.00	104.90	104.97	101.69	976,700
Jul 18, 2024	106.50	106.90	105.73	105.83	102.53	393,200
Jul 17, 2024	104.36	106.04	104.33	105.92	102.62	413,600
Jul 16, 2024	103.32	103.73	103.22	103.66	100.43	497,300
Jul 15, 2024	104.86	104.95	103.75	103.75	100.51	482,200
Jul 12, 2024	105.27	105.98	105.22	105.61	102.31	268,800
Jul 11, 2024	104.53	104.92	104.17	104.17	100.92	283,400
Jul 10, 2024	103.18	103.80	103.02	103.54	100.31	278,800
Jul 9, 2024	103.71	103.88	102.84	102.94	99.73	345,000
Jul 8, 2024	104.16	104.28	103.12	103.19	99.97	329,900
Jul 5, 2024	103.49	103.57	102.78	103.57	100.34	218,000
Jul 3, 2024	102.60	103.17	102.57	102.74	99.53	136,900
Jul 2, 2024	101.79	102.61	101.71	102.39	99.20	367,100
Jul 1, 2024	102.04	102.72	101.40	101.46	98.29	654,100
Jun 28, 2024	102.04	102.45	101.90	102.45	99.25	490,900
Jun 27, 2024	102.95	103.21	102.36	102.48	99.28	563,400
Jun 26, 2024	103.59	103.82	103.47	103.56	100.33	786,800
Jun 25, 2024	105.20	105.47	104.91	105.26	101.98	1,641,400
Jun 24, 2024	106.17	106.38	105.45	105.88	102.58	340,500
Jun 21, 2024	105.11	105.58	104.52	104.92	101.65	544,400
Jun 20, 2024	105.26	106.54	105.18	106.20	102.89	445,300
Jun 18, 2024	107.08	107.37	106.81	107.22	103.87	513,500
Jun 17, 2024	106.27	107.09	106.14	106.96	103.62	313,100
Jun 14, 2024	107.44	107.56	106.58	106.75	103.42	363,100
Jun 13, 2024	106.02	106.68	105.60	106.63	103.30	352,600
Jun 12, 2024	106.92	106.96	105.62	105.83	102.53	399,500
Jun 11, 2024	105.47	105.58	105.09	105.22	101.94	367,900
Jun 10, 2024	107.21	107.21	105.88	106.80	103.47	291,900
Jun 7, 2024	109.48	109.68	108.94	109.01	105.61	360,600
Jun 6, 2024	109.81	110.46	109.68	110.31	106.87	677,800
Jun 5, 2024	109.98	109.99	108.90	109.41	106.00	353,900
Jun 4, 2024	109.34	109.99	109.22	109.90	106.47	1,105,800
Jun 3, 2024	106.89	107.72	106.68	107.50	104.15	442,900
May 31, 2024	105.41	106.37	105.38	106.30	102.98	1,769,200
May 30, 2024	103.02	104.53	102.60	103.84	100.60	484,100
May 29, 2024	99.90	100.00	99.50	99.69	96.58	502,300
May 28, 2024	100.85	100.93	100.32	100.51	97.37	527,400
May 24, 2024	101.53	101.93	101.01	101.15	97.99	387,300

SJM The J. M. Smucker Company

112.64

+0.58%

K Kellanova

82.39

+0.38%

MKC McCormick & Company, Incorporated

71.11

-0.28%

GIS General Mills, Inc.

53.38

+0.07%

HRL Hormel Foods Corporation

29.44

-0.03%

CPB The Campbell's Company

33.50

-1.79%

CAG Conagra Brands, Inc.

22.40

+0.40%

KHC The Kraft Heinz Company

26.30

-0.75%

KLG WK Kellogg Co

17.19

-1.49%

POST Post Holdings, Inc.

108.01

+0.06%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nestlé S.A. (NSRGY)

Related Tickers