Nestlé (NSRGY) Stock Chart & Stock Price History → WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad) Free NSRGY Stock Alerts $100.51 -0.64 (-0.63%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartHeadlinesInsider TradesOwnershipShort InterestStock AnalysisAnalyst ForecastsChartHeadlinesInsider TradesOwnershipShort Interest Nestlé Stock Price Performance5 Day Performance-0.97%1 Month Performance-0.82%3 Month Performance-4.22%6 Month Performance-11.10%Year-To-Date Performance-13.08%1 Year Performance-18.92% 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 Email Address Ad Weiss RatingsNvidia’s Quiet $1 Trillion PivotNvidia recently added $277 billion in market cap … IN ONE DAY.Find out details on these three critical Nvidia partners immediately. NSRGY Stock Chart for Tuesday, May, 28, 2024 NSRGY Chart by TradingView Nestlé Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$101.15$100.51-0.63%$100.93$100.32526,884 shs$263.34 billion05/27/2024$101.15$101.15$101.93$101.01387,200 shs$265.01 billion05/24/2024$101.49$101.15-0.34%$101.93$101.01386,953 shs$265.01 billion05/23/2024$103.94$101.49-2.36%$102.64$101.391.02 million shs$265.90 billion05/22/2024$104.67$103.94-0.70%$104.07$103.40679,049 shs$272.32 billion05/21/2024$105.87$104.67-1.13%$105.32$104.57814,097 shs$274.24 billion Get the Latest News and Ratings for NSRGY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Nestlé and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$105.80$105.87+0.07%$106.31$105.86384,114 shs$277.38 billion05/17/2024$105.47$105.80+0.31%$106.39$105.31552,034 shs$277.20 billion05/16/2024$105.49$105.47-0.02%$105.63$105.20318,515 shs$276.33 billion05/15/2024$104.28$105.49+1.16%$105.74$104.82385,901 shs$276.38 billion05/14/2024$104.39$104.28-0.11%$104.78$103.96510,159 shs$273.21 billion05/13/2024$105.05$104.39-0.63%$105.02$104.30439,729 shs$273.50 billion05/10/2024$104.44$105.05+0.58%$105.14$104.32278,681 shs$280.48 billion05/09/2024$103.54$104.44+0.87%$104.47$101.28360,102 shs$278.85 billion05/08/2024$101.20$103.54+2.31%$103.75$102.70445,858 shs$276.45 billion05/07/2024$100.60$101.20+0.60%$101.55$100.97490,248 shs$270.20 billion05/06/2024$101.20$100.60-0.59%$101.93$100.47547,354 shs$268.60 billion05/03/2024$101.14$101.20+0.06%$102.17$101.12594,277 shs$270.20 billion05/02/2024$99.65$101.14+1.50%$101.26$100.09580,468 shs$270.04 billion05/01/2024$100.60$99.65-0.94%$100.64$99.42384,470 shs$266.07 billion04/30/2024$101.61$100.60-0.99%$101.42$100.15499,618 shs$268.60 billion04/29/2024$101.34$101.61+0.27%$101.61$101.01641,715 shs$271.30 billion04/26/2024$101.43$101.34-0.09%$101.89$101.09723,194 shs$270.58 billion04/25/2024$103.08$101.43-1.60%$101.65$99.042.82 million shs$270.82 billion04/24/2024$103.01$103.08+0.07%$103.70$102.31532,220 shs$275.22 billion04/23/2024$102.90$103.01+0.11%$103.92$102.78606,452 shs$275.04 billion04/22/2024$104.14$102.90-1.19%$103.08$102.24807,442 shs$274.74 billion04/19/2024$101.95$104.14+2.15%$104.30$102.211.38 million shs$278.05 billion04/18/2024$102.73$101.95-0.76%$102.45$101.581.18 million shs$272.21 billion04/17/2024$100.95$102.73+1.76%$102.96$102.05455,163 shs$274.29 billion04/16/2024$100.95$100.95$102.00$100.92710,286 shs$269.54 billion04/15/2024$101.69$100.95-0.73%$102.00$100.92710,028 shs$269.54 billion04/12/2024$103.40$101.69-1.65%$102.64$101.60351,017 shs$271.52 billion04/11/2024$102.65$103.40+0.73%$103.96$102.68680,150 shs$276.08 billion04/10/2024$103.63$102.65-0.95%$103.01$101.59623,731 shs$274.08 billion04/09/2024$103.03$103.63+0.58%$104.00$103.191.14 million shs$276.69 billion04/08/2024$103.03$103.03$103.31$102.86703,091 shs$275.09 billion04/05/2024$104.11$103.03-1.04%$103.54$102.87702,836 shs$275.09 billion04/04/2024$104.11$104.11$105.21$104.11758,420 shs$277.97 billion04/03/2024$104.59$104.11-0.46%$104.53$103.91758,261 shs$277.97 billionProtect Your Bank Account Before It’s Too Late (Ad)For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …Stop right now and do these 3 things to protect yourself04/02/2024$105.95$104.59-1.28%$105.35$104.50568,780 shs$279.26 billion04/01/2024$106.20$105.95-0.24%$107.90$105.51362,114 shs$282.89 billion03/29/2024$106.20$106.20$106.43$105.441.08 million shs$283.55 billion03/28/2024$106.02$106.20+0.17%$106.43$105.441.08 million shs$283.55 billion03/27/2024$105.32$106.02+0.66%$106.13$105.62368,660 shs$283.07 billion03/26/2024$105.04$105.32+0.27%$105.82$105.30538,907 shs$281.20 billion03/25/2024$104.82$105.04+0.21%$105.71$105.04479,550 shs$280.46 billion03/22/2024$105.66$104.82-0.80%$105.98$104.78549,565 shs$279.87 billion03/21/2024$106.42$105.66-0.71%$106.41$105.38324,423 shs$282.11 billion03/20/2024$105.26$106.42+1.10%$106.62$105.81521,017 shs$284.14 billion03/19/2024$106.39$105.26-1.06%$106.26$105.26517,078 shs$281.04 billion03/18/2024$107.88$106.39-1.38%$107.44$106.29388,462 shs$284.06 billion03/15/2024$107.57$107.57$108.21$107.57685,996 shs$287.21 billion03/14/2024$108.75$107.57-1.09%$108.38$107.38685,989 shs$287.21 billion03/13/2024$107.38$108.75+1.28%$108.94$108.25297,733 shs$290.36 billion03/12/2024$107.27$107.38+0.10%$107.55$106.88360,501 shs$286.70 billion03/11/2024$107.11$107.27+0.15%$107.50$106.94405,120 shs$286.41 billion03/08/2024$106.27$107.11+0.79%$107.40$106.941.65 million shs$285.98 billion03/07/2024$105.32$106.27+0.90%$106.41$105.63617,115 shs$283.74 billion03/06/2024$104.52$105.32+0.77%$105.56$104.931.52 million shs$281.20 billion03/05/2024$103.65$104.52+0.84%$104.72$103.102.96 million shs$279.07 billion03/04/2024$104.62$103.65-0.93%$104.14$103.30666,719 shs$276.75 billion03/01/2024$103.85$104.62+0.74%$104.83$103.75614,514 shs$279.34 billion02/29/2024$104.94$103.85-1.04%$105.59$103.75646,826 shs$277.28 billion02/28/2024$106.60$104.94-1.56%$105.54$104.60370,520 shs$280.19 billion02/27/2024$106.81$106.60-0.20%$106.82$106.24358,170 shs$284.62 billion Related Companies: Mondelez International Stock Price Chart Coca-Cola Stock Price Chart L'Oréal Stock Price Chart PepsiCo Stock Price Chart Philip Morris International Stock Price Chart Procter & Gamble Stock Price Chart Unilever Stock Price Chart Anheuser-Busch InBev SA/NV Stock Price Chart Altria Group Stock Price Chart Colgate-Palmolive Stock Price Chart Receive NSRGY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Nestlé and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:NSRGY) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersWARNING about the death of the U.S. dollar…Colonial MetalsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsHe Is Giving Away BitcoinCrypto Swap ProfitsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersElon’s New Device is About to Shock the WorldInvestorPlaceMissed NVDA? Buy this AI stock NOWChaikin AnalyticsThe #1 Crypto That You Don’t Own… YetCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Nestlé S.A. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.