Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 4, 2025	78.11	79.52	78.03	79.28	79.28	0.96%	412,794
Dec 3, 2025	78.79	79.31	78.49	78.53	78.53	-0.38%	392,423
Dec 2, 2025	80.49	80.58	78.30	78.83	78.83	-1.25%	586,417
Dec 1, 2025	79.86	80.20	79.49	79.83	79.83	0.04%	297,319
Nov 28, 2025	79.70	80.12	79.45	79.80	79.80	0.06%	287,551
Nov 27, 2025	79.80	79.93	79.39	79.75	79.75	0.42%	207,920
Nov 26, 2025	79.59	79.79	78.80	79.42	79.42	-0.54%	440,745
Nov 25, 2025	80.64	80.88	79.44	79.85	79.85	-1.35%	433,408
Nov 24, 2025	80.85	81.37	80.50	80.95	80.95	0.16%	458,052
Nov 21, 2025	79.65	81.28	79.43	80.82	80.82	1.96%	677,083
Nov 20, 2025	79.60	79.60	78.85	79.26	79.26	-0.24%	750,545
Nov 19, 2025	79.36	80.14	79.33	79.45	79.45	0.44%	407,312
Nov 18, 2025	79.44	79.48	78.99	79.11	79.11	-1.11%	452,957
Nov 17, 2025	80.51	80.53	79.52	79.99	79.99	-0.16%	349,071
Nov 14, 2025	80.87	81.11	79.91	80.12	80.12	-1.43%	521,401
Nov 13, 2025	81.72	82.02	80.92	81.28	81.28	-0.49%	374,985
Nov 12, 2025	81.32	81.80	81.11	81.68	81.68	0.31%	513,238
Nov 11, 2025	79.76	81.54	79.59	81.43	81.43	2.83%	497,677
Nov 10, 2025	79.32	79.45	78.79	79.19	79.19	0.03%	263,529
Nov 7, 2025	78.91	79.24	77.99	79.17	79.17	0.25%	269,418
Nov 6, 2025	79.05	79.15	78.59	78.97	78.97	0.08%	362,270
Nov 5, 2025	79.32	79.41	78.68	78.91	78.91	0.19%	311,896
Nov 4, 2025	77.80	79.02	77.35	78.76	78.76	1.51%	657,925
Nov 3, 2025	77.38	78.10	77.09	77.59	77.59	1.25%	475,559
Oct 31, 2025	77.43	77.64	76.31	76.63	76.63	-1.17%	374,949
Oct 30, 2025	78.72	78.78	77.38	77.54	77.54	-1.22%	778,337
Oct 29, 2025	79.14	79.31	78.30	78.50	78.50	-1.01%	554,722
Oct 28, 2025	80.39	80.44	78.98	79.30	79.30	-0.55%	510,956
Oct 27, 2025	79.91	80.00	79.56	79.74	79.74	-0.42%	267,916
Oct 24, 2025	80.82	80.87	79.92	80.08	80.08	-0.90%	480,752
Oct 23, 2025	81.85	81.91	80.76	80.81	80.81	-0.98%	455,386
Oct 22, 2025	82.01	82.20	80.92	81.61	81.61	-1.57%	781,254
Oct 21, 2025	83.63	83.83	82.64	82.91	82.91	-1.12%	542,390
Oct 20, 2025	84.16	85.05	83.71	83.85	83.85	-1.14%	1,056,534
Oct 17, 2025	82.36	85.03	82.30	84.82	84.82	2.00%	1,837,828
Oct 16, 2025	79.00	83.27	79.00	83.16	83.16	9.59%	2,926,801
Oct 15, 2025	75.20	76.20	74.92	75.88	75.88	1.38%	728,704
Oct 14, 2025	75.54	76.15	74.76	74.85	74.85	-0.69%	524,149
Oct 13, 2025	75.90	75.99	75.09	75.37	75.37	-0.36%	277,686
Oct 10, 2025	74.72	76.01	74.65	75.64	75.64	0.82%	537,225
Oct 9, 2025	74.81	75.50	74.75	75.03	75.03	-0.11%	448,698
Oct 8, 2025	74.59	75.51	74.46	75.11	75.11	0.77%	434,980
Oct 7, 2025	74.76	75.01	74.14	74.53	74.53	0.46%	437,169