Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.17	11.17	11.07	11.07	11.07	-0.90%	1,655
Apr 27, 2026	11.16	11.17	11.16	11.17	11.17	-0.53%	308
Apr 24, 2026	11.22	11.23	11.20	11.23	11.23	1.72%	1,816
Apr 23, 2026	10.99	11.04	10.99	11.04	11.04	4.35%	1,565
Apr 22, 2026	10.43	10.58	10.43	10.58	10.58	1.15%	2,619
Apr 21, 2026	10.52	10.52	10.43	10.46	10.46	-3.51%	10,324
Apr 20, 2026	11.01	11.01	10.82	10.84	10.42	0.37%	2,013
Apr 17, 2026	10.80	10.80	10.79	10.80	10.38	-0.18%	517
Apr 16, 2026	10.83	10.84	10.80	10.82	10.40	0.28%	1,810
Apr 15, 2026	10.95	10.95	10.79	10.79	10.37	0.19%	3,142
Apr 13, 2026	10.77	10.77	10.74	10.77	10.35	-1.10%	2,837
Apr 10, 2026	10.91	10.91	10.89	10.89	10.46	0.09%	905
Apr 9, 2026	10.81	10.89	10.79	10.88	10.45	-0.18%	1,093
Apr 8, 2026	10.83	10.91	10.81	10.90	10.47	0.46%	1,434
Apr 6, 2026	10.85	10.85	10.85	10.85	10.43	0.65%	142
Apr 2, 2026	10.78	10.78	10.78	10.78	10.36	-	287
Apr 1, 2026	10.69	10.78	10.69	10.78	10.36	-1.10%	1,627
Mar 31, 2026	10.75	10.90	10.75	10.90	10.47	1.11%	200
Mar 30, 2026	10.81	10.81	10.78	10.78	10.36	2.28%	1,300
Mar 27, 2026	10.50	10.54	10.45	10.54	10.13	0.48%	1,432
Mar 26, 2026	10.53	10.53	10.49	10.49	10.08	-0.85%	1,210
Mar 25, 2026	10.59	10.59	10.58	10.58	10.17	1.44%	691
Mar 23, 2026	10.42	10.43	10.40	10.43	10.02	0.58%	4,934
Mar 20, 2026	10.37	10.37	10.37	10.37	9.96	-2.26%	428
Mar 19, 2026	10.64	10.64	10.61	10.61	10.20	-0.47%	704
Mar 18, 2026	10.80	10.80	10.66	10.66	10.24	-4.14%	576
Mar 17, 2026	11.13	11.13	11.12	11.12	10.69	-	237
Mar 16, 2026	11.12	11.12	11.12	11.12	10.69	0.91%	141
Mar 12, 2026	11.01	11.02	11.01	11.02	10.59	0.46%	640
Mar 11, 2026	10.91	10.98	10.91	10.97	10.54	0.83%	650
Mar 10, 2026	10.80	10.91	10.80	10.88	10.45	-2.51%	1,303
Mar 6, 2026	11.16	11.16	11.11	11.16	10.72	-	1,264
Mar 4, 2026	11.25	11.25	11.16	11.16	10.72	-0.80%	450
Mar 3, 2026	11.19	11.30	11.15	11.25	10.81	-2.17%	1,939
Feb 27, 2026	11.45	11.50	11.45	11.50	11.05	0.70%	637
Feb 26, 2026	11.40	11.42	11.40	11.42	10.97	0.09%	3,002
Feb 25, 2026	11.40	11.41	11.37	11.41	10.96	-0.44%	1,618
Feb 24, 2026	11.46	11.49	11.46	11.46	11.01	2.32%	1,072
Feb 23, 2026	11.20	11.20	11.17	11.20	10.76	1.17%	573
Feb 20, 2026	11.07	11.07	11.07	11.07	10.64	-0.72%	164
Feb 19, 2026	11.15	11.25	11.15	11.15	10.71	2.86%	1,423
Feb 18, 2026	10.84	10.87	10.84	10.84	10.42	-0.73%	1,334
Feb 17, 2026	10.91	10.92	10.90	10.92	10.49	-0.73%	649
Feb 13, 2026	10.99	11.00	10.97	11.00	10.57	1.76%	862
Feb 12, 2026	10.83	10.83	10.81	10.81	10.39	1.03%	511
Feb 11, 2026	10.73	10.73	10.70	10.70	10.28	-1.29%	946
Feb 10, 2026	10.84	10.84	10.81	10.84	10.42	0.84%	1,308
Feb 9, 2026	10.76	10.76	10.75	10.75	10.33	-0.83%	488
Feb 6, 2026	10.85	10.85	10.84	10.84	10.42	0.74%	1,301
Feb 5, 2026	10.64	10.76	10.64	10.76	10.34	0.65%	2,446
Feb 4, 2026	10.67	10.72	10.67	10.69	10.27	2.39%	2,802
Feb 3, 2026	10.41	10.45	10.41	10.44	10.03	0.68%	665
Feb 2, 2026	10.35	10.38	10.34	10.37	9.96	2.27%	2,340
Jan 30, 2026	10.12	10.15	10.08	10.14	9.74	0.60%	3,468
Jan 29, 2026	10.07	10.08	10.07	10.08	9.69	1.20%	411
Jan 28, 2026	9.96	9.96	9.96	9.96	9.57	0.61%	656
Jan 26, 2026	9.93	9.93	9.88	9.90	9.51	-0.50%	3,118
Jan 23, 2026	9.95	9.97	9.93	9.95	9.56	-0.90%	1,980
Jan 22, 2026	10.05	10.10	10.04	10.04	9.65	-	3,450
Jan 21, 2026	10.13	10.13	10.04	10.04	9.65	-0.79%	1,806
Jan 20, 2026	10.07	10.12	10.07	10.12	9.72	-1.94%	1,140
Jan 19, 2026	10.32	10.32	10.28	10.32	9.92	-1.81%	712
Jan 15, 2026	10.56	10.56	10.51	10.51	10.10	1.84%	1,832
Jan 14, 2026	10.32	10.32	10.32	10.32	9.92	0.29%	250
Jan 13, 2026	10.25	10.31	10.25	10.29	9.89	-0.10%	1,214
Jan 12, 2026	10.35	10.35	10.27	10.30	9.90	-0.19%	8,252
Jan 9, 2026	10.21	10.36	10.21	10.32	9.92	0.88%	1,918
Jan 8, 2026	10.20	10.23	10.20	10.23	9.83	0.20%	306
Jan 7, 2026	10.21	10.21	10.21	10.21	9.81	-2.30%	930
Jan 6, 2026	10.45	10.45	10.45	10.45	10.04	-0.57%	860
Jan 5, 2026	10.51	10.51	10.51	10.51	10.10	-2.14%	1,010
Jan 2, 2026	10.70	10.74	10.70	10.74	10.32	-0.19%	2,300
Dec 30, 2025	10.76	10.76	10.75	10.76	10.34	1.03%	301
Dec 29, 2025	10.65	10.65	10.65	10.65	10.23	-0.19%	719
Dec 24, 2025	10.67	10.67	10.67	10.67	10.25	-0.37%	247
Dec 22, 2025	10.68	10.71	10.68	10.71	10.29	-1.02%	2,837
Dec 19, 2025	10.78	10.82	10.78	10.82	10.40	-0.18%	279
Dec 17, 2025	10.85	10.85	10.84	10.84	10.42	1.21%	202
Dec 16, 2025	10.72	10.72	10.71	10.71	10.29	-0.74%	200
Dec 15, 2025	10.78	10.81	10.78	10.79	10.37	0.94%	401
Dec 12, 2025	10.69	10.69	10.67	10.69	10.27	0.09%	401
Dec 11, 2025	10.69	10.70	10.68	10.68	10.26	0.56%	793
Dec 10, 2025	10.66	10.66	10.62	10.62	10.21	-0.09%	671
Dec 9, 2025	10.69	10.69	10.63	10.63	10.21	-1.02%	1,169
Dec 3, 2025	10.78	10.80	10.73	10.74	10.32	-0.09%	3,419
Dec 2, 2025	10.85	10.85	10.72	10.75	10.33	-1.65%	1,627
Dec 1, 2025	10.91	10.96	10.91	10.93	10.50	-0.27%	810
Nov 27, 2025	10.91	10.96	10.86	10.96	10.53	0.55%	1,201
Nov 26, 2025	10.88	10.90	10.85	10.90	10.47	0.09%	1,283
Nov 25, 2025	10.86	10.95	10.86	10.89	10.46	-1.27%	1,919
Nov 24, 2025	11.12	11.12	11.03	11.03	10.60	-0.18%	600
Nov 21, 2025	11.02	11.10	11.02	11.05	10.62	1.94%	1,711
Nov 20, 2025	10.84	10.84	10.84	10.84	10.42	-0.18%	1,136
Nov 19, 2025	10.87	10.87	10.86	10.86	10.44	0.18%	202
Nov 18, 2025	10.83	10.88	10.80	10.84	10.42	0.56%	1,335
Nov 17, 2025	10.89	10.89	10.78	10.78	10.36	-2.00%	1,671
Nov 14, 2025	10.99	11.00	10.99	11.00	10.57	-0.18%	1,103
Nov 13, 2025	11.05	11.05	11.02	11.02	10.59	0.92%	441
Nov 12, 2025	10.92	10.92	10.92	10.92	10.49	-2.06%	453
Nov 11, 2025	11.12	11.15	11.12	11.15	10.71	2.67%	690