NSRGY - NESTLE SA
95.61
-5.740 -6.004%
Share volume: 431,699
Last Updated: 04-21-2026
Food Products/Food And Kindred Products:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$101.35
-5.74
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $97.48 | $97.48 | $98.10 | $98.10 | $95.46 | $95.46 | $95.61 | $95.61 | 431,699 | $431,699.00 |
| 04-20-2026 | $100.94 | $100.94 | $101.96 | $101.96 | $100.15 | $100.15 | $101.35 | $101.35 | 285,043 | $285,043.00 |
| 04-17-2026 | $100.21 | $100.21 | $101.17 | $101.17 | $100.12 | $100.12 | $100.69 | $100.69 | 348,583 | $348,583.00 |
| 04-16-2026 | $100.58 | $100.58 | $100.84 | $100.84 | $99.87 | $99.87 | $100.07 | $100.07 | 231,928 | $231,928.00 |
| 04-15-2026 | $101.29 | $101.29 | $101.41 | $101.41 | $99.94 | $99.94 | $100.00 | $100.00 | 227,470 | $227,470.00 |
| 04-14-2026 | $100.91 | $100.91 | $101.80 | $101.80 | $100.79 | $100.79 | $101.37 | $101.37 | 306,771 | $306,771.00 |
| 04-13-2026 | $99.20 | $99.20 | $99.76 | $99.76 | $98.90 | $98.90 | $99.42 | $99.42 | 263,912 | $263,912.00 |
| 04-10-2026 | $100.63 | $100.63 | $101.06 | $101.06 | $99.77 | $99.77 | $100.08 | $100.08 | 340,362 | $340,362.00 |
| 04-09-2026 | $99.17 | $99.17 | $100.88 | $100.88 | $99.14 | $99.14 | $100.05 | $100.05 | 507,770 | $507,770.00 |