Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	80.04	80.75	80.04	80.09	80.09	-0.04%	3,558
Jan 29, 2026	79.07	80.37	78.40	80.12	80.12	1.70%	5,873
Jan 28, 2026	79.39	79.41	78.61	78.78	78.78	-0.82%	3,150
Jan 27, 2026	78.02	79.43	77.44	79.43	79.43	1.43%	5,512
Jan 26, 2026	78.85	78.85	76.50	78.31	78.31	0.01%	5,366
Jan 23, 2026	78.79	78.94	77.62	78.30	78.30	-0.53%	3,768
Jan 22, 2026	79.45	79.81	78.61	78.72	78.72	-0.23%	4,683
Jan 21, 2026	80.35	80.35	78.46	78.90	78.90	-1.50%	8,252
Jan 20, 2026	80.77	80.77	78.60	80.10	80.10	-0.80%	7,532
Jan 19, 2026	80.24	80.87	80.00	80.75	80.75	-0.44%	6,252
Jan 16, 2026	82.45	82.45	80.96	81.11	81.11	-0.76%	4,366
Jan 15, 2026	82.26	82.56	81.73	81.73	81.73	-0.47%	2,506
Jan 14, 2026	80.56	82.23	80.56	82.12	82.12	1.91%	5,468
Jan 13, 2026	80.81	80.81	79.97	80.58	80.58	0.14%	5,766
Jan 12, 2026	81.32	81.32	80.47	80.47	80.47	-0.42%	4,950
Jan 9, 2026	79.96	80.81	79.70	80.81	80.81	0.82%	4,319
Jan 8, 2026	79.88	80.21	79.23	80.15	80.15	0.21%	4,470
Jan 7, 2026	82.40	82.55	79.55	79.98	79.98	-2.46%	5,476
Jan 6, 2026	82.60	82.62	81.50	82.00	82.00	-0.41%	3,249
Jan 5, 2026	85.08	85.08	81.66	82.34	82.34	-2.75%	8,372
Jan 2, 2026	84.82	85.04	84.08	84.67	84.67	0.44%	2,598
Dec 30, 2025	84.50	84.50	84.30	84.30	84.30	-0.24%	536
Dec 29, 2025	83.71	84.72	83.66	84.50	84.50	1.20%	4,762
Dec 23, 2025	83.68	84.43	83.50	83.50	83.50	-0.25%	2,792
Dec 22, 2025	84.64	84.64	83.55	83.71	83.71	-1.56%	3,076
Dec 19, 2025	85.83	85.83	84.48	85.04	85.04	-0.67%	2,790
Dec 18, 2025	84.78	85.93	84.78	85.61	85.61	1.01%	5,370
Dec 17, 2025	83.68	85.04	83.44	84.75	84.75	1.42%	4,440
Dec 16, 2025	83.77	84.21	83.40	83.56	83.56	-0.63%	4,975
Dec 15, 2025	83.45	84.50	83.45	84.09	84.09	0.94%	6,343
Dec 12, 2025	83.67	83.83	83.12	83.31	83.31	-0.01%	1,658
Dec 11, 2025	83.36	83.68	82.90	83.32	83.32	0.14%	4,742
Dec 10, 2025	82.93	83.32	82.53	83.20	83.20	0.40%	2,440
Dec 9, 2025	83.20	83.47	82.65	82.87	82.87	-0.35%	2,333
Dec 8, 2025	83.83	84.40	83.08	83.16	83.16	-1.35%	3,051
Dec 5, 2025	84.76	84.76	84.03	84.30	84.30	-0.81%	1,676
Dec 4, 2025	84.34	84.99	83.61	84.99	84.99	0.83%	2,425
Dec 3, 2025	84.64	84.64	83.92	84.29	84.29	-0.24%	1,273
Dec 2, 2025	85.64	86.26	84.17	84.49	84.49	-1.20%	6,909
Dec 1, 2025	85.79	85.79	85.28	85.52	85.52	-0.56%	1,093
Nov 28, 2025	85.23	86.13	85.23	86.00	86.00	0.67%	1,696
Nov 27, 2025	84.81	85.47	84.81	85.43	85.43	0.32%	3,798
Nov 26, 2025	85.85	85.92	84.57	85.16	85.16	-0.29%	4,710
Nov 25, 2025	86.36	86.68	85.14	85.41	85.41	-0.95%	1,636
Nov 24, 2025	87.16	87.30	86.23	86.23	86.23	-1.11%	2,201
Nov 21, 2025	85.10	87.22	84.54	87.20	87.20	2.07%	2,191
Nov 20, 2025	85.36	85.50	85.00	85.43	85.43	0.01%	1,489
Nov 19, 2025	85.59	86.21	85.02	85.42	85.42	-0.44%	2,092
Nov 18, 2025	85.82	86.02	85.32	85.80	85.80	-0.67%	3,587
Nov 17, 2025	87.16	87.16	86.25	86.38	86.38	-0.76%	2,566