Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	90.81	92.53	90.28	92.53	92.53	2.27%	8,224
Feb 26, 2026	90.68	91.00	90.35	90.48	90.48	-0.49%	3,992
Feb 25, 2026	90.60	91.41	90.29	90.93	90.93	-0.13%	6,894
Feb 24, 2026	89.70	91.82	89.43	91.05	91.05	2.46%	12,669
Feb 23, 2026	89.01	89.01	87.50	88.86	88.86	0.70%	8,588
Feb 20, 2026	87.78	88.32	87.19	88.24	88.24	-1.41%	9,409
Feb 19, 2026	89.16	90.19	87.22	89.50	89.50	4.35%	31,733
Feb 18, 2026	86.99	87.13	85.47	85.77	85.77	-0.87%	8,936
Feb 17, 2026	87.71	88.43	86.52	86.52	86.52	-1.19%	14,553
Feb 16, 2026	87.29	87.90	87.13	87.56	87.56	0.07%	7,827
Feb 13, 2026	86.48	87.66	86.48	87.50	87.50	0.92%	14,504
Feb 12, 2026	85.69	87.23	85.15	86.70	86.70	1.42%	15,602
Feb 11, 2026	86.35	86.85	83.71	85.49	85.49	-1.00%	22,854
Feb 10, 2026	85.93	86.80	85.92	86.35	86.35	1.08%	11,046
Feb 9, 2026	86.02	86.24	85.40	85.43	85.43	-0.62%	5,423
Feb 6, 2026	85.79	86.49	84.84	85.96	85.96	0.48%	39,955
Feb 5, 2026	85.32	85.76	84.60	85.55	85.55	0.67%	6,228
Feb 4, 2026	83.35	85.31	82.97	84.98	84.98	2.26%	33,372
Feb 3, 2026	82.77	83.38	82.01	83.10	83.10	0.87%	13,033
Feb 2, 2026	80.96	82.47	80.84	82.38	82.38	2.51%	9,744
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