Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	80.01	81.11	79.13	80.68	80.68	0.88%	414,171
Mar 12, 2026	79.58	80.53	78.89	79.97	79.97	1.03%	635,354
Mar 11, 2026	79.07	79.44	78.47	79.16	79.16	-0.16%	475,798
Mar 10, 2026	81.06	81.16	78.59	79.28	79.28	-0.64%	638,670
Mar 9, 2026	79.78	80.02	78.73	79.79	79.79	-0.55%	550,496
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