Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.13	103.84	99.38	100.26	100.26	-1.90%	1,088
Apr 27, 2026	102.45	104.10	100.39	102.20	102.20	-2.44%	2,272
Apr 24, 2026	102.00	104.76	100.79	104.76	104.76	6.52%	5,073
Apr 23, 2026	100.05	102.53	96.48	98.35	98.35	2.20%	6,943
Apr 22, 2026	95.72	97.34	94.81	96.23	96.23	0.84%	5,122
Apr 21, 2026	96.62	98.25	95.36	95.43	95.43	-0.81%	2,530
Apr 20, 2026	100.45	100.45	96.11	96.21	96.21	-2.01%	4,264
Apr 17, 2026	99.31	103.15	98.18	98.18	94.20	-2.76%	2,375
Apr 16, 2026	100.00	100.97	98.37	100.97	96.88	-0.07%	407
Apr 15, 2026	100.03	101.41	99.53	101.03	96.94	1.16%	2,870
Apr 14, 2026	101.84	102.17	99.29	99.87	95.83	1.59%	4,865
Apr 13, 2026	97.29	101.07	97.29	98.31	94.33	-1.24%	2,954
Apr 10, 2026	101.90	101.90	99.55	99.55	95.52	0.74%	16,732
Apr 9, 2026	98.50	100.61	98.50	98.82	94.81	0.17%	1,068
Apr 8, 2026	100.95	101.68	98.15	98.65	94.65	0.88%	3,406
Apr 7, 2026	97.60	99.63	97.02	97.79	93.83	-1.52%	7,223
Apr 6, 2026	99.00	99.42	96.65	99.30	95.27	1.48%	1,227
Apr 2, 2026	97.25	99.86	97.25	97.85	93.89	0.51%	37,030
Apr 1, 2026	96.42	100.31	96.42	97.36	93.41	-1.73%	31,663
Mar 31, 2026	96.89	99.49	96.58	99.07	95.06	3.52%	11,317
Mar 30, 2026	95.12	98.08	95.08	95.70	91.83	1.35%	17,977
Mar 27, 2026	94.29	95.94	93.96	94.43	90.60	0.16%	1,438
Mar 26, 2026	96.91	97.00	94.27	94.27	90.45	-3.22%	2,646
Mar 25, 2026	98.10	98.10	95.56	97.41	93.46	-0.15%	11,274
Mar 24, 2026	95.16	97.55	95.09	97.55	93.60	1.35%	3,272
Mar 23, 2026	94.83	97.76	94.71	96.25	92.35	0.86%	4,293
Mar 20, 2026	95.36	98.29	95.36	95.43	91.56	-1.01%	2,362
Mar 19, 2026	98.18	98.18	95.77	96.40	92.49	-1.83%	2,200
Mar 18, 2026	100.00	100.61	97.00	98.20	94.22	-2.39%	3,486
Mar 17, 2026	103.11	103.70	100.60	100.60	96.52	-2.08%	1,295
Mar 16, 2026	101.31	102.90	101.31	102.74	98.58	2.13%	2,579
Mar 13, 2026	102.64	102.94	100.18	100.60	96.52	-1.70%	4,078
Mar 12, 2026	101.31	103.00	100.94	102.34	98.19	0.33%	648
Mar 11, 2026	100.88	106.26	100.50	102.00	97.87	1.38%	1,040
Mar 10, 2026	102.00	103.37	100.50	100.62	96.54	-1.47%	8,211
Mar 9, 2026	103.44	104.82	100.88	102.12	97.98	-0.14%	2,066
Mar 6, 2026	100.00	104.16	100.00	102.26	98.12	0.62%	5,059
Mar 5, 2026	101.85	103.79	100.84	101.63	97.51	-1.10%	1,170
Mar 4, 2026	103.81	104.57	102.29	102.76	98.60	-2.35%	1,143
Mar 3, 2026	104.07	106.01	101.71	105.23	100.97	0.09%	1,263
Mar 2, 2026	107.00	108.77	105.09	105.13	100.87	-3.58%	2,529
Feb 27, 2026	107.37	109.37	104.80	109.04	104.62	1.77%	9,137
Feb 26, 2026	104.80	107.28	104.73	107.14	102.80	0.70%	2,358
Feb 25, 2026	106.79	108.35	105.37	106.40	102.09	-0.29%	4,267
Feb 24, 2026	106.48	108.26	106.45	106.71	102.39	1.29%	9,281
Feb 23, 2026	103.75	105.37	102.55	105.36	101.09	1.88%	6,477
Feb 20, 2026	103.24	104.51	101.70	103.41	99.22	-2.03%	909
Feb 19, 2026	105.00	105.72	103.84	105.55	101.27	2.92%	6,139
Feb 18, 2026	101.67	102.55	100.36	102.55	98.40	0.58%	4,450
Feb 17, 2026	102.37	103.57	101.73	101.97	97.84	-0.86%	2,917
Feb 13, 2026	103.46	105.00	102.62	102.85	98.69	-1.02%	3,594
Feb 12, 2026	101.31	104.57	101.31	103.92	99.71	2.91%	3,054
Feb 11, 2026	101.56	102.43	99.38	100.98	96.89	-1.14%	14,632
Feb 10, 2026	103.30	103.30	101.68	102.15	98.01	-0.92%	6,260
Feb 9, 2026	102.73	103.10	101.18	103.10	98.92	0.19%	1,338
Feb 6, 2026	101.00	102.90	100.15	102.90	98.73	3.46%	23,206
Feb 5, 2026	100.65	101.87	98.66	99.45	95.43	-0.23%	17,557
Feb 4, 2026	98.07	101.00	98.07	99.68	95.64	2.44%	6,075
Feb 3, 2026	96.52	99.00	95.58	97.30	93.36	-0.06%	2,318
Feb 2, 2026	96.44	98.24	95.17	97.36	93.42	2.32%	1,667
Jan 30, 2026	96.65	96.65	93.77	95.16	91.30	-1.73%	5,122
Jan 29, 2026	95.28	97.10	93.91	96.83	92.91	2.83%	2,233
Jan 28, 2026	95.19	95.72	91.64	94.16	90.35	-1.08%	38,697
Jan 27, 2026	92.18	95.19	92.18	95.19	91.33	2.15%	4,760
Jan 26, 2026	93.44	94.23	90.86	93.19	89.41	1.06%	2,440
Jan 23, 2026	90.76	93.39	90.05	92.21	88.47	0.97%	2,760
Jan 22, 2026	92.16	93.48	91.32	91.32	87.62	0.53%	9,926
Jan 21, 2026	93.06	94.01	90.80	90.84	87.16	-3.19%	4,925
Jan 20, 2026	93.00	94.10	91.34	93.83	90.03	0.24%	15,643
Jan 16, 2026	94.54	94.54	93.25	93.61	89.81	-1.73%	8,023
Jan 15, 2026	95.30	95.67	94.58	95.25	91.39	0.33%	18,592
Jan 14, 2026	92.64	95.99	92.64	94.94	91.09	2.07%	44,564
Jan 13, 2026	92.03	94.35	92.03	93.01	89.24	-0.53%	3,241
Jan 12, 2026	93.13	95.13	93.10	93.51	89.72	-1.00%	3,625
Jan 9, 2026	94.53	94.53	91.88	94.45	90.63	1.63%	5,836
Jan 8, 2026	92.55	93.50	92.03	92.94	89.17	0.42%	6,972
Jan 7, 2026	94.25	95.04	92.55	92.55	88.80	-3.93%	7,135
Jan 6, 2026	94.69	96.40	94.22	96.33	92.43	-1.70%	11,559
Jan 5, 2026	96.07	98.20	94.12	98.00	94.03	-0.17%	31,048
Jan 2, 2026	100.28	100.31	97.57	98.17	94.19	-1.48%	7,087
Dec 31, 2025	98.40	100.60	98.40	99.64	95.61	0.02%	2,123
Dec 30, 2025	98.25	100.15	98.25	99.62	95.58	1.60%	2,996
Dec 29, 2025	98.94	100.84	97.35	98.06	94.08	0.94%	5,640
Dec 26, 2025	96.58	101.00	96.58	97.14	93.21	-1.57%	3,028
Dec 24, 2025	98.50	99.19	96.80	98.69	94.69	1.54%	26,265
Dec 23, 2025	96.57	99.59	96.57	97.19	93.25	-1.24%	7,094
Dec 22, 2025	97.35	99.19	96.39	98.41	94.42	0.75%	5,958
Dec 19, 2025	99.51	100.00	97.67	97.67	93.71	-2.13%	2,727
Dec 18, 2025	100.28	100.80	99.40	99.79	95.75	-1.00%	7,984
Dec 17, 2025	99.00	100.80	99.00	100.80	96.72	2.72%	5,577
Dec 16, 2025	98.71	98.85	97.49	98.13	94.15	-0.73%	6,377
Dec 15, 2025	97.88	99.34	97.49	98.85	94.85	1.35%	3,838
Dec 12, 2025	96.82	99.18	96.65	97.53	93.58	0.30%	2,881
Dec 11, 2025	97.20	98.76	97.06	97.24	93.30	-0.14%	9,548
Dec 10, 2025	96.99	97.47	95.63	97.38	93.44	1.85%	1,127
Dec 9, 2025	95.43	97.32	95.43	95.61	91.73	-1.46%	11,540
Dec 8, 2025	96.05	97.45	95.97	97.03	93.10	-1.47%	4,050
Dec 5, 2025	99.03	99.03	97.21	98.47	94.48	-0.82%	4,649
Dec 4, 2025	98.43	99.75	97.71	99.29	95.27	0.91%	2,008
Dec 3, 2025	98.23	98.86	97.27	98.40	94.41	1.21%	8,754