Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	87.90	89.64	87.71	89.34	89.34	0.80%	2,170
Mar 12, 2026	87.89	88.82	87.57	88.63	88.63	0.20%	4,748
Mar 11, 2026	87.95	88.45	87.27	88.45	88.45	0.76%	2,482
Mar 10, 2026	88.53	88.92	87.15	87.78	87.78	-1.37%	2,623
Mar 9, 2026	87.31	89.00	87.31	89.00	89.00	-0.41%	4,635
Mar 6, 2026	88.78	89.37	87.73	89.37	89.37	1.05%	3,253
Mar 5, 2026	88.89	89.48	88.44	88.44	88.44	-0.92%	5,416
Mar 4, 2026	89.72	90.04	88.64	89.26	89.26	-1.23%	3,769
Mar 3, 2026	90.87	90.87	89.42	90.37	90.37	-0.63%	6,102
Mar 2, 2026	89.57	93.03	89.02	90.94	90.94	-1.51%	3,642
Feb 27, 2026	90.44	92.40	90.41	92.33	92.33	1.75%	4,279
Feb 26, 2026	90.50	90.74	90.42	90.74	90.74	0.43%	2,570
Feb 25, 2026	90.78	91.43	90.35	90.35	90.35	-0.67%	2,724
Feb 24, 2026	88.95	91.89	88.95	90.96	90.96	2.12%	2,985
Feb 23, 2026	88.93	89.07	87.95	89.07	89.07	0.87%	4,560
Feb 20, 2026	89.22	89.45	87.39	88.30	88.30	-0.98%	3,513
Feb 19, 2026	89.03	90.06	87.27	89.17	89.17	2.45%	6,182
Feb 18, 2026	86.74	87.22	85.43	87.04	87.04	0.46%	2,713
Feb 17, 2026	87.51	88.50	86.20	86.64	86.64	-1.06%	2,048
Feb 16, 2026	87.76	87.83	87.37	87.57	87.57	0.13%	4,442
Feb 13, 2026	86.26	87.58	86.26	87.46	87.46	1.52%	3,235
Feb 12, 2026	85.03	86.67	85.03	86.15	86.15	0.74%	3,767
Feb 11, 2026	86.34	86.80	83.98	85.52	85.52	-0.66%	6,676
Feb 10, 2026	85.43	86.81	85.27	86.09	86.09	0.31%	2,527
Feb 9, 2026	85.56	86.23	85.37	85.82	85.82	-0.21%	3,328
Feb 6, 2026	84.80	86.17	84.67	86.00	86.00	1.13%	7,689
Feb 5, 2026	84.98	85.57	84.83	85.04	85.04	0.05%	1,336
Feb 4, 2026	83.20	85.28	82.93	85.00	85.00	2.37%	5,481
Feb 3, 2026	82.63	83.26	82.15	83.03	83.03	0.67%	4,046
Feb 2, 2026	79.86	82.48	79.86	82.48	82.48	2.98%	5,882
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