Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	80.10	80.80	79.94	80.36	80.36	0.19%	4,842
Jan 29, 2026	78.84	80.37	78.84	80.21	80.21	1.44%	10,874
Jan 28, 2026	79.36	79.43	78.64	79.07	79.07	0.10%	8,223
Jan 27, 2026	77.80	79.12	77.79	78.99	78.99	1.15%	24,664
Jan 26, 2026	78.42	78.53	76.40	78.09	78.09	0.09%	31,698
Jan 23, 2026	78.33	78.76	77.50	78.02	78.02	-1.08%	20,458
Jan 22, 2026	79.96	79.96	78.66	78.87	78.87	-0.04%	13,172
Jan 21, 2026	79.18	79.71	78.42	78.90	78.90	-1.52%	13,762
Jan 20, 2026	80.62	80.62	78.40	80.12	80.12	-0.61%	19,216
Jan 19, 2026	80.65	80.66	80.00	80.61	80.61	-0.53%	9,130
Jan 16, 2026	81.48	81.74	80.90	81.04	81.04	-1.22%	6,795
Jan 15, 2026	81.80	82.64	81.80	82.04	82.04	-0.27%	9,019
Jan 14, 2026	80.90	82.26	80.75	82.26	82.26	2.06%	8,890
Jan 13, 2026	80.76	80.84	80.05	80.60	80.60	-0.10%	9,265
Jan 12, 2026	81.39	81.44	80.60	80.68	80.68	-0.12%	7,407
Jan 9, 2026	79.97	80.84	79.74	80.78	80.78	1.30%	140,969
Jan 8, 2026	80.00	80.32	79.22	79.74	79.74	-0.09%	34,257
Jan 7, 2026	80.96	81.92	79.61	79.81	79.81	-2.59%	16,701
Jan 6, 2026	82.14	82.17	81.60	81.93	81.93	-0.29%	10,592
Jan 5, 2026	83.84	83.84	81.50	82.17	82.17	-3.18%	20,087
Jan 2, 2026	86.28	86.28	84.16	84.87	84.87	0.57%	6,392
Dec 30, 2025	84.30	84.60	84.22	84.39	84.39	-0.17%	3,221
Dec 29, 2025	83.88	84.79	83.80	84.53	84.53	0.75%	9,824
Dec 23, 2025	83.76	84.60	83.75	83.90	83.90	0.44%	3,726
Dec 22, 2025	84.07	84.37	83.47	83.53	83.53	-1.01%	10,001
Dec 19, 2025	85.50	85.50	84.38	84.38	84.38	-1.56%	4,900
Dec 18, 2025	85.16	86.04	85.14	85.72	85.72	0.75%	4,533
Dec 17, 2025	83.68	85.08	83.48	85.08	85.08	2.20%	7,124
Dec 16, 2025	84.00	84.12	83.25	83.25	83.25	-1.49%	3,667
Dec 15, 2025	83.61	84.43	83.50	84.51	84.51	1.06%	8,101
Dec 12, 2025	83.33	83.90	83.30	83.62	83.62	-0.08%	3,756
Dec 11, 2025	83.03	83.85	82.75	83.69	83.69	0.48%	8,704
Dec 10, 2025	82.85	83.35	82.53	83.29	83.29	-1.78%	5,681
Dec 9, 2025	83.25	84.80	82.50	84.80	84.80	1.89%	6,075
Dec 8, 2025	83.74	84.45	83.00	83.23	83.23	-1.37%	7,833
Dec 5, 2025	84.37	84.64	84.09	84.39	84.39	-0.64%	7,206
Dec 4, 2025	83.75	85.04	83.50	84.93	84.93	0.76%	8,534
Dec 3, 2025	84.47	84.99	84.05	84.29	84.29	-0.11%	5,870
Dec 2, 2025	86.18	86.21	84.00	84.38	84.38	-1.19%	5,154
Dec 1, 2025	85.51	86.02	85.27	85.40	85.40	-0.35%	1,879
Nov 28, 2025	85.40	85.88	85.22	85.70	85.70	0.41%	7,685
Nov 27, 2025	85.21	85.51	85.16	85.35	85.35	0.20%	3,791
Nov 26, 2025	84.81	85.35	84.77	85.18	85.18	-0.28%	5,097
Nov 25, 2025	86.66	86.66	85.00	85.42	85.42	-1.25%	5,284
Nov 24, 2025	86.58	87.18	86.49	86.50	86.50	-0.69%	2,569
Nov 21, 2025	86.09	87.42	85.89	87.10	87.10	1.94%	3,003
Nov 20, 2025	85.46	85.53	84.90	85.44	85.44	-0.09%	2,909
Nov 19, 2025	85.96	86.51	85.45	85.52	85.52	-0.11%	11,285
Nov 18, 2025	86.10	86.13	85.50	85.61	85.61	-1.23%	10,467
Nov 17, 2025	87.24	87.31	86.32	86.68	86.68	-0.33%	5,238