Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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