Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	79.99	80.95	79.14	80.23	80.23	0.02%	579,552
Mar 5, 2026	80.32	81.07	79.97	80.21	80.21	-0.66%	321,558
Mar 4, 2026	81.91	82.37	80.73	80.74	80.74	-0.53%	526,737
Mar 3, 2026	82.59	83.16	81.12	81.17	81.17	-2.35%	545,082
Mar 2, 2026	83.85	84.64	82.61	83.12	83.12	-1.11%	852,871
Feb 27, 2026	83.06	84.09	82.18	84.05	84.05	1.46%	484,446
Feb 26, 2026	82.82	83.08	82.47	82.84	82.84	-0.13%	472,625
Feb 25, 2026	83.14	83.62	82.25	82.95	82.95	-0.17%	741,994
Feb 24, 2026	81.50	83.88	81.35	83.09	83.09	2.33%	722,490
Feb 23, 2026	81.09	81.35	80.03	81.20	81.20	1.12%	440,252
Feb 20, 2026	81.11	81.36	79.47	80.30	80.30	-1.68%	799,231
Feb 19, 2026	80.40	82.24	79.52	81.68	81.68	4.22%	1,208,105
Feb 18, 2026	79.25	79.78	77.91	78.37	78.37	-0.92%	687,264
Feb 17, 2026	80.04	80.70	79.03	79.10	79.10	-0.95%	436,078
Feb 16, 2026	79.52	80.22	79.43	79.86	79.86	0.11%	351,383
Feb 13, 2026	78.91	80.06	78.76	79.77	79.77	0.42%	833,562
Feb 12, 2026	78.42	79.68	77.57	79.44	79.44	1.27%	455,320
Feb 11, 2026	78.76	79.38	76.52	78.44	78.44	-0.48%	818,915
Feb 10, 2026	78.52	79.06	78.29	78.82	78.82	0.50%	402,386
Feb 9, 2026	78.82	78.98	78.08	78.43	78.43	-0.47%	587,714
Feb 6, 2026	78.54	79.33	77.73	78.80	78.80	0.34%	394,059
Feb 5, 2026	78.60	78.78	77.45	78.53	78.53	0.48%	580,018
Feb 4, 2026	76.49	78.17	76.06	78.16	78.16	2.75%	684,506
Feb 3, 2026	75.89	76.39	75.17	76.06	76.06	0.60%	714,457
Feb 2, 2026	74.00	75.98	73.81	75.61	75.61	2.74%	764,895
Jan 30, 2026	73.46	74.05	73.16	73.59	73.59	0.14%	506,345
Jan 29, 2026	71.67	73.67	71.59	73.49	73.49	1.25%	634,529
Jan 28, 2026	73.03	73.19	72.22	72.58	72.58	0.08%	566,795
Jan 27, 2026	71.49	72.73	71.41	72.52	72.52	0.79%	812,981
Jan 26, 2026	72.45	72.46	70.30	71.95	71.95	-0.10%	940,019
Jan 23, 2026	72.94	73.04	71.97	72.03	72.03	-1.59%	679,320
Jan 22, 2026	73.92	74.39	72.86	73.19	73.19	0.33%	826,461
Jan 21, 2026	73.98	74.15	72.89	72.95	72.95	-1.27%	781,931
Jan 20, 2026	74.76	74.86	72.86	73.89	73.89	-0.97%	675,963
Jan 19, 2026	75.22	75.26	74.25	74.61	74.61	-1.11%	354,394
Jan 16, 2026	76.18	76.21	75.33	75.45	75.45	-1.33%	406,328
Jan 15, 2026	76.41	76.93	76.13	76.47	76.47	0.29%	615,051
Jan 14, 2026	75.16	76.53	75.04	76.25	76.25	1.41%	592,534
Jan 13, 2026	74.98	75.36	74.47	75.19	75.19	0.29%	328,364
Jan 12, 2026	75.44	75.93	74.91	74.97	74.97	-0.47%	418,145
Jan 9, 2026	74.28	75.36	74.22	75.33	75.33	1.46%	390,723
Jan 8, 2026	74.48	74.95	73.67	74.24	74.24	-0.44%	646,276
Jan 7, 2026	75.55	76.31	74.03	74.57	74.57	-2.20%	770,589
Jan 6, 2026	76.57	76.57	75.71	76.25	76.25	-0.18%	684,122
Jan 5, 2026	78.23	78.23	75.63	76.39	76.39	-2.94%	731,993
Dec 30, 2025	78.43	78.80	78.11	78.70	78.70	0.22%	264,219
Dec 29, 2025	78.09	78.83	77.85	78.53	78.53	0.94%	376,953
Dec 23, 2025	78.17	78.50	77.80	77.80	77.80	-0.27%	277,245
Dec 22, 2025	78.61	78.63	77.74	78.01	78.01	-0.89%	231,694
Dec 19, 2025	78.84	79.80	78.65	78.71	78.71	-1.49%	405,818
Dec 18, 2025	79.57	80.30	79.26	79.90	79.90	0.82%	560,394
Dec 17, 2025	78.20	79.34	77.99	79.25	79.25	1.15%	500,107
Dec 16, 2025	78.81	78.91	78.07	78.35	78.35	-0.47%	407,289
Dec 15, 2025	78.33	78.90	77.98	78.72	78.72	0.93%	336,820
Dec 12, 2025	77.66	78.30	77.41	78.00	78.00	0.05%	303,340
Dec 11, 2025	77.81	78.22	77.40	77.96	77.96	0.25%	598,993
Dec 10, 2025	77.74	77.95	77.29	77.76	77.76	-0.14%	501,388
Dec 9, 2025	78.09	78.40	77.32	77.87	77.87	-0.35%	506,420
Dec 8, 2025	78.59	79.22	77.86	78.14	78.14	-0.89%	543,391
Dec 5, 2025	79.05	79.24	78.68	78.84	78.84	-0.55%	312,904
Dec 4, 2025	78.11	79.52	78.03	79.28	79.28	0.96%	412,794
Dec 3, 2025	78.79	79.31	78.49	78.53	78.53	-0.38%	392,423
Dec 2, 2025	80.49	80.58	78.30	78.83	78.83	-1.25%	586,417
Dec 1, 2025	79.86	80.20	79.49	79.83	79.83	0.04%	297,319
Nov 28, 2025	79.70	80.12	79.45	79.80	79.80	0.06%	287,551
Nov 27, 2025	79.80	79.93	79.39	79.75	79.75	0.42%	207,920
Nov 26, 2025	79.59	79.79	78.80	79.42	79.42	-0.54%	440,745
Nov 25, 2025	80.64	80.88	79.44	79.85	79.85	-1.35%	433,408
Nov 24, 2025	80.85	81.37	80.50	80.95	80.95	0.16%	458,052
Nov 21, 2025	79.65	81.28	79.43	80.82	80.82	1.96%	677,083
Nov 20, 2025	79.60	79.60	78.85	79.26	79.26	-0.24%	750,545
Nov 19, 2025	79.36	80.14	79.33	79.45	79.45	0.44%	407,312
Nov 18, 2025	79.44	79.48	78.99	79.11	79.11	-1.11%	452,957
Nov 17, 2025	80.51	80.53	79.52	79.99	79.99	-0.16%	349,071
Nov 14, 2025	80.87	81.11	79.91	80.12	80.12	-1.43%	521,401
Nov 13, 2025	81.72	82.02	80.92	81.28	81.28	-0.49%	374,985
Nov 12, 2025	81.32	81.80	81.11	81.68	81.68	0.31%	513,238
Nov 11, 2025	79.76	81.54	79.59	81.43	81.43	2.83%	497,677
Nov 10, 2025	79.32	79.45	78.79	79.19	79.19	0.03%	263,529
Nov 7, 2025	78.91	79.24	77.99	79.17	79.17	0.25%	269,418
Nov 6, 2025	79.05	79.15	78.59	78.97	78.97	0.08%	362,270
Nov 5, 2025	79.32	79.41	78.68	78.91	78.91	0.19%	311,896
Nov 4, 2025	77.80	79.02	77.35	78.76	78.76	1.51%	657,925
Nov 3, 2025	77.38	78.10	77.09	77.59	77.59	1.25%	475,559
Oct 31, 2025	77.43	77.64	76.31	76.63	76.63	-1.17%	374,949
Oct 30, 2025	78.72	78.78	77.38	77.54	77.54	-1.22%	778,337
Oct 29, 2025	79.14	79.31	78.30	78.50	78.50	-1.01%	554,722
Oct 28, 2025	80.39	80.44	78.98	79.30	79.30	-0.55%	510,956
Oct 27, 2025	79.91	80.00	79.56	79.74	79.74	-0.42%	267,916
Oct 24, 2025	80.82	80.87	79.92	80.08	80.08	-0.90%	480,752
Oct 23, 2025	81.85	81.91	80.76	80.81	80.81	-0.98%	455,386
Oct 22, 2025	82.01	82.20	80.92	81.61	81.61	-1.57%	781,254
Oct 21, 2025	83.63	83.83	82.64	82.91	82.91	-1.12%	542,390
Oct 20, 2025	84.16	85.05	83.71	83.85	83.85	-1.14%	1,056,534
Oct 17, 2025	82.36	85.03	82.30	84.82	84.82	2.00%	1,837,828
Oct 16, 2025	79.00	83.27	79.00	83.16	83.16	9.59%	2,926,801
Oct 15, 2025	75.20	76.20	74.92	75.88	75.88	1.38%	728,704
Oct 14, 2025	75.54	76.15	74.76	74.85	74.85	-0.69%	524,149
Oct 13, 2025	75.90	75.99	75.09	75.37	75.37	-0.36%	277,686
Oct 10, 2025	74.72	76.01	74.65	75.64	75.64	0.82%	537,225