Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	71.56	72.44	69.58	72.08	72.08	0.94%	515,045
Aug 6, 2025	71.88	72.02	71.20	71.41	71.41	-0.69%	456,626
Aug 5, 2025	71.32	72.31	71.15	71.90	71.90	1.14%	1,775,026
Aug 4, 2025	70.41	71.70	69.92	71.09	71.09	0.81%	621,555
Aug 1, 2025	70.48	70.52	70.46	70.52	70.52	-0.55%	20,000
Jul 31, 2025	71.00	71.47	70.70	70.92	70.92	-1.75%	1,381,446
Jul 30, 2025	72.43	72.80	71.44	72.18	72.18	-0.33%	772,210
Jul 29, 2025	72.11	72.70	71.84	72.42	72.42	-1.07%	1,043,879
Jul 28, 2025	73.25	73.60	72.31	73.21	73.21	0.56%	2,169,286
Jul 25, 2025	74.05	74.09	72.33	72.80	72.80	-1.93%	962,279
Jul 24, 2025	75.06	75.55	73.08	74.23	74.23	-4.64%	1,244,180
Jul 23, 2025	77.72	78.27	77.48	77.84	77.84	0.44%	688,854
Jul 22, 2025	76.91	77.80	76.68	77.50	77.50	0.31%	620,615
Jul 21, 2025	77.24	77.43	76.71	77.26	77.26	-0.14%	490,185
Jul 18, 2025	77.05	77.81	77.00	77.37	77.37	0.31%	430,291
Jul 17, 2025	77.15	77.21	76.59	77.13	77.13	0.85%	223,042
Jul 16, 2025	76.60	77.22	76.45	76.48	76.48	-0.14%	985,653
Jul 15, 2025	77.18	77.36	76.53	76.59	76.59	-0.92%	1,141,866
Jul 14, 2025	77.00	77.37	76.69	77.30	77.30	-0.39%	446,511
Jul 11, 2025	77.64	77.70	76.76	77.60	77.60	-0.56%	274,373
Jul 10, 2025	77.86	78.27	77.10	78.04	78.04	-0.71%	350,134
Jul 9, 2025	78.53	78.66	77.88	78.60	78.60	0.52%	551,792
Jul 8, 2025	78.31	78.43	77.43	78.20	78.20	-0.70%	480,565
Jul 7, 2025	79.42	79.48	78.23	78.75	78.75	-0.66%	781,263
Jul 4, 2025	79.36	79.50	78.89	79.27	79.27	-1.02%	126,853
Jul 3, 2025	79.35	80.15	79.16	80.09	80.09	1.14%	174,059
Jul 2, 2025	79.25	79.72	77.50	79.19	79.19	0.51%	278,259
Jul 1, 2025	79.13	82.79	78.00	78.79	78.79	-0.69%	314,223
Jun 30, 2025	79.77	79.90	78.67	79.34	79.34	0.26%	337,232
Jun 27, 2025	79.57	79.88	79.05	79.13	79.13	-1.02%	272,919
Jun 26, 2025	79.87	80.11	78.99	79.95	79.95	-1.16%	1,378,799
Jun 25, 2025	81.69	81.89	79.65	80.89	80.89	-1.40%	669,964
Jun 24, 2025	82.25	82.32	81.68	82.03	82.03	0.74%	201,326
Jun 23, 2025	81.13	81.70	81.00	81.43	81.43	-1.33%	2,290,065
Jun 20, 2025	82.68	82.83	81.54	82.53	82.53	0.04%	543,133
Jun 19, 2025	83.07	83.22	82.50	82.50	82.50	-0.25%	405,808
Jun 18, 2025	83.02	83.42	82.38	82.71	82.71	-0.41%	1,111,277
Jun 17, 2025	82.23	83.05	82.12	83.05	83.05	-0.91%	575,193
Jun 16, 2025	83.96	84.09	83.05	83.81	83.81	-1.15%	815,033
Jun 13, 2025	84.54	85.07	84.25	84.79	84.79	-0.74%	777,825
Jun 12, 2025	84.87	85.57	84.67	85.42	85.42	-0.30%	2,345,341
Jun 11, 2025	85.88	86.19	85.16	85.68	85.68	-0.61%	381,180
Jun 10, 2025	86.94	87.23	85.81	86.21	86.21	-1.27%	812,063
Jun 6, 2025	87.05	87.43	86.50	87.32	87.32	0.20%	167,633
Jun 5, 2025	86.72	87.72	86.63	87.15	87.15	0.47%	561,971
Jun 4, 2025	86.93	87.37	86.45	86.74	86.74	-0.57%	1,417,648
Jun 3, 2025	87.31	87.40	86.72	87.23	87.23	-0.24%	306,237
Jun 2, 2025	87.47	87.57	86.66	87.44	87.44	-0.70%	570,983
May 30, 2025	87.26	88.44	87.01	88.06	88.06	-0.23%	244,354
May 28, 2025	88.54	88.70	87.41	88.26	88.26	-0.51%	938,313