Nestlé S.A. (NEO:NEST)
Canada
· Delayed Price · Currency is CAD 11.16
0.00 (0.00%)
Mar 5, 2026, 9:30 AM EST
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | - | - | - |
| Mar 4, 2026 | 11.25 | 11.25 | 11.16 | 11.16 | 11.16 | -0.80% | 450 |
| Mar 3, 2026 | 11.19 | 11.30 | 11.15 | 11.25 | 11.25 | -2.17% | 1,939 |
| Feb 27, 2026 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 0.70% | 637 |
| Feb 26, 2026 | 11.40 | 11.42 | 11.40 | 11.42 | 11.42 | 0.09% | 3,002 |
| Feb 25, 2026 | 11.40 | 11.41 | 11.37 | 11.41 | 11.41 | -0.44% | 1,618 |
| Feb 24, 2026 | 11.46 | 11.49 | 11.46 | 11.46 | 11.46 | 2.32% | 1,072 |
| Feb 23, 2026 | 11.20 | 11.20 | 11.17 | 11.20 | 11.20 | 1.17% | 573 |
| Feb 20, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.72% | 164 |
| Feb 19, 2026 | 11.15 | 11.25 | 11.15 | 11.15 | 11.15 | 2.86% | 1,423 |
| Feb 18, 2026 | 10.84 | 10.87 | 10.84 | 10.84 | 10.84 | -0.73% | 1,334 |
| Feb 17, 2026 | 10.91 | 10.92 | 10.90 | 10.92 | 10.92 | -0.73% | 649 |
| Feb 13, 2026 | 10.99 | 11.00 | 10.97 | 11.00 | 11.00 | 1.76% | 862 |
| Feb 12, 2026 | 10.83 | 10.83 | 10.81 | 10.81 | 10.81 | 1.03% | 511 |
| Feb 11, 2026 | 10.73 | 10.73 | 10.70 | 10.70 | 10.70 | -1.29% | 946 |
| Feb 10, 2026 | 10.84 | 10.84 | 10.81 | 10.84 | 10.84 | 0.84% | 1,308 |
| Feb 9, 2026 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | -0.83% | 488 |
| Feb 6, 2026 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | 0.74% | 1,301 |
| Feb 5, 2026 | 10.64 | 10.76 | 10.64 | 10.76 | 10.76 | 0.65% | 2,446 |
| Feb 4, 2026 | 10.67 | 10.72 | 10.67 | 10.69 | 10.69 | 2.39% | 2,802 |
| Feb 3, 2026 | 10.41 | 10.45 | 10.41 | 10.44 | 10.44 | 0.68% | 665 |
| Feb 2, 2026 | 10.35 | 10.38 | 10.34 | 10.37 | 10.37 | 2.27% | 2,340 |
| Jan 30, 2026 | 10.12 | 10.15 | 10.08 | 10.14 | 10.14 | 0.60% | 3,468 |
| Jan 29, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 1.20% | 411 |
| Jan 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.61% | 656 |
| Jan 26, 2026 | 9.93 | 9.93 | 9.88 | 9.90 | 9.90 | -0.50% | 3,118 |
| Jan 23, 2026 | 9.95 | 9.97 | 9.93 | 9.95 | 9.95 | -0.90% | 1,980 |
| Jan 22, 2026 | 10.05 | 10.10 | 10.04 | 10.04 | 10.04 | - | 3,450 |
| Jan 21, 2026 | 10.13 | 10.13 | 10.04 | 10.04 | 10.04 | -0.79% | 1,806 |
| Jan 20, 2026 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | -1.94% | 1,140 |
| Jan 19, 2026 | 10.32 | 10.32 | 10.28 | 10.32 | 10.32 | -1.81% | 712 |
| Jan 15, 2026 | 10.56 | 10.56 | 10.51 | 10.51 | 10.51 | 1.84% | 1,832 |
| Jan 14, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.29% | 250 |
| Jan 13, 2026 | 10.25 | 10.31 | 10.25 | 10.29 | 10.29 | -0.10% | 1,214 |
| Jan 12, 2026 | 10.35 | 10.35 | 10.27 | 10.30 | 10.30 | -0.19% | 8,252 |
| Jan 9, 2026 | 10.21 | 10.36 | 10.21 | 10.32 | 10.32 | 0.88% | 1,918 |
| Jan 8, 2026 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 0.20% | 306 |
| Jan 7, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -2.30% | 930 |
| Jan 6, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.57% | 860 |
| Jan 5, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.14% | 1,010 |
| Jan 2, 2026 | 10.70 | 10.74 | 10.70 | 10.74 | 10.74 | -0.19% | 2,300 |
| Dec 30, 2025 | 10.76 | 10.76 | 10.75 | 10.76 | 10.76 | 1.03% | 301 |
| Dec 29, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.19% | 719 |
| Dec 24, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -0.37% | 247 |
| Dec 22, 2025 | 10.68 | 10.71 | 10.68 | 10.71 | 10.71 | -1.02% | 2,837 |
| Dec 19, 2025 | 10.78 | 10.82 | 10.78 | 10.82 | 10.82 | -0.18% | 279 |
| Dec 17, 2025 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | 1.21% | 202 |
| Dec 16, 2025 | 10.72 | 10.72 | 10.71 | 10.71 | 10.71 | -0.74% | 200 |
| Dec 15, 2025 | 10.78 | 10.81 | 10.78 | 10.79 | 10.79 | 0.94% | 401 |
| Dec 12, 2025 | 10.69 | 10.69 | 10.67 | 10.69 | 10.69 | 0.09% | 401 |
| Dec 11, 2025 | 10.69 | 10.70 | 10.68 | 10.68 | 10.68 | 0.56% | 793 |
| Dec 10, 2025 | 10.66 | 10.66 | 10.62 | 10.62 | 10.62 | -0.09% | 671 |
| Dec 9, 2025 | 10.69 | 10.69 | 10.63 | 10.63 | 10.63 | -1.02% | 1,169 |
| Dec 3, 2025 | 10.78 | 10.80 | 10.73 | 10.74 | 10.74 | -0.09% | 3,419 |
| Dec 2, 2025 | 10.85 | 10.85 | 10.72 | 10.75 | 10.75 | -1.65% | 1,627 |
| Dec 1, 2025 | 10.91 | 10.96 | 10.91 | 10.93 | 10.93 | -0.27% | 810 |
| Nov 27, 2025 | 10.91 | 10.96 | 10.86 | 10.96 | 10.96 | 0.55% | 1,201 |
| Nov 26, 2025 | 10.88 | 10.90 | 10.85 | 10.90 | 10.90 | 0.09% | 1,283 |
| Nov 25, 2025 | 10.86 | 10.95 | 10.86 | 10.89 | 10.89 | -1.27% | 1,919 |
| Nov 24, 2025 | 11.12 | 11.12 | 11.03 | 11.03 | 11.03 | -0.18% | 600 |
| Nov 21, 2025 | 11.02 | 11.10 | 11.02 | 11.05 | 11.05 | 1.94% | 1,711 |
| Nov 20, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.18% | 1,136 |
| Nov 19, 2025 | 10.87 | 10.87 | 10.86 | 10.86 | 10.86 | 0.18% | 202 |
| Nov 18, 2025 | 10.83 | 10.88 | 10.80 | 10.84 | 10.84 | 0.56% | 1,335 |
| Nov 17, 2025 | 10.89 | 10.89 | 10.78 | 10.78 | 10.78 | -2.00% | 1,671 |
| Nov 14, 2025 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | -0.18% | 1,103 |
| Nov 13, 2025 | 11.05 | 11.05 | 11.02 | 11.02 | 11.02 | 0.92% | 441 |
| Nov 12, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -2.06% | 453 |
| Nov 11, 2025 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | 2.67% | 690 |
| Nov 10, 2025 | 10.82 | 10.88 | 10.82 | 10.86 | 10.86 | 0.56% | 2,123 |
| Nov 7, 2025 | 10.85 | 10.85 | 10.80 | 10.80 | 10.80 | - | 1,007 |
| Nov 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.19% | 129 |
| Nov 4, 2025 | 10.70 | 10.78 | 10.70 | 10.78 | 10.78 | 1.60% | 10,050 |
| Nov 3, 2025 | 10.63 | 10.63 | 10.61 | 10.61 | 10.61 | 1.53% | 369 |
| Oct 31, 2025 | 10.38 | 10.45 | 10.38 | 10.45 | 10.45 | -0.95% | 1,867 |
| Oct 30, 2025 | 10.59 | 10.59 | 10.55 | 10.55 | 10.55 | -1.40% | 1,300 |
| Oct 29, 2025 | 10.73 | 10.73 | 10.70 | 10.70 | 10.70 | -0.93% | 1,524 |
| Oct 28, 2025 | 10.82 | 10.82 | 10.80 | 10.80 | 10.80 | -0.92% | 600 |
| Oct 24, 2025 | 10.99 | 10.99 | 10.90 | 10.90 | 10.90 | -1.09% | 2,685 |
| Oct 23, 2025 | 11.05 | 11.05 | 11.01 | 11.02 | 11.02 | -0.99% | 1,101 |
| Oct 22, 2025 | 11.16 | 11.17 | 11.13 | 11.13 | 11.13 | -1.85% | 1,201 |
| Oct 21, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -1.13% | 580 |
| Oct 20, 2025 | 11.43 | 11.47 | 11.43 | 11.47 | 11.47 | -0.95% | 814 |
| Oct 17, 2025 | 11.40 | 11.59 | 11.40 | 11.58 | 11.58 | 3.30% | 3,737 |
| Oct 16, 2025 | 11.27 | 11.31 | 11.15 | 11.21 | 11.21 | 9.15% | 9,691 |
| Oct 15, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | -0.58% | 267 |
| Oct 14, 2025 | 11.42 | 11.42 | 10.30 | 10.33 | 10.33 | -0.29% | 10,895 |
| Oct 10, 2025 | 10.38 | 10.38 | 10.33 | 10.36 | 10.36 | 1.67% | 4,102 |
| Oct 8, 2025 | 10.22 | 10.22 | 10.16 | 10.19 | 10.19 | - | 2,000 |
| Oct 7, 2025 | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | 0.59% | 466 |
| Oct 3, 2025 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | -0.49% | 3,019 |
| Oct 2, 2025 | 10.21 | 10.21 | 10.17 | 10.18 | 10.18 | 1.90% | 2,154 |
| Sep 30, 2025 | 9.98 | 9.99 | 9.95 | 9.99 | 9.99 | 2.36% | 1,038 |
| Sep 29, 2025 | 9.73 | 9.81 | 9.66 | 9.76 | 9.76 | 1.24% | 6,415 |
| Sep 26, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.62% | 144 |
| Sep 25, 2025 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 0.41% | 1,830 |
| Sep 24, 2025 | 9.73 | 9.75 | 9.66 | 9.66 | 9.66 | -1.23% | 1,973 |
| Sep 23, 2025 | 9.83 | 9.83 | 9.75 | 9.78 | 9.78 | -0.41% | 951 |
| Sep 22, 2025 | 9.80 | 9.82 | 9.74 | 9.82 | 9.82 | -0.91% | 2,644 |
| Sep 19, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.12% | 116 |