Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	79.31	79.79	78.65	78.81	78.81	-1.26%	2,643,047
Dec 18, 2025	79.57	80.29	79.31	79.82	79.82	0.59%	389,607
Dec 17, 2025	78.26	79.36	77.99	79.35	79.35	1.19%	4,413,708
Dec 16, 2025	78.86	78.90	78.08	78.42	78.42	-0.42%	891,688
Dec 15, 2025	78.20	78.95	77.99	78.75	78.75	1.66%	667,346
Dec 12, 2025	77.62	80.46	77.44	77.46	77.46	-0.46%	1,342,760
Dec 11, 2025	77.80	78.22	77.41	77.82	77.82	0.50%	2,811,515
Dec 10, 2025	77.68	77.94	77.28	77.44	77.44	-0.68%	1,451,282
Dec 9, 2025	78.17	78.41	77.32	77.97	77.97	-0.21%	948,918
Dec 8, 2025	78.56	79.20	77.84	78.13	78.13	-0.86%	1,215,349
Dec 5, 2025	79.03	79.27	78.68	78.81	78.81	-0.56%	585,399
Dec 4, 2025	78.06	79.53	78.00	79.25	79.25	0.60%	841,197
Dec 3, 2025	78.80	79.31	78.49	78.78	78.78	-0.26%	774,517
Dec 2, 2025	80.42	80.60	78.29	78.98	78.98	-0.97%	864,512
Dec 1, 2025	79.88	80.20	79.49	79.76	79.76	-0.15%	1,596,316
Nov 28, 2025	79.74	80.12	79.45	79.88	79.88	0.24%	1,649,392
Nov 27, 2025	79.83	79.95	79.38	79.68	79.68	0.28%	349,039
Nov 26, 2025	79.57	79.79	78.82	79.46	79.46	-0.59%	1,993,502
Nov 25, 2025	80.69	80.86	79.43	79.93	79.93	-0.76%	464,287
Nov 24, 2025	80.81	81.36	80.50	80.54	80.54	-0.29%	4,769,800
Nov 21, 2025	79.63	81.28	79.50	80.78	80.78	1.95%	600,948
Nov 20, 2025	79.55	79.86	78.87	79.23	79.23	-0.36%	595,654
Nov 19, 2025	79.42	80.16	79.26	79.51	79.51	0.40%	652,918
Nov 18, 2025	79.41	79.50	78.99	79.20	79.20	-0.85%	664,870
Nov 17, 2025	80.53	80.56	79.50	79.88	79.88	-0.53%	909,993
Nov 14, 2025	80.83	81.11	79.90	80.30	80.30	-1.20%	403,061
Nov 13, 2025	81.71	82.02	80.94	81.27	81.27	-0.46%	1,185,323
Nov 12, 2025	81.26	81.80	81.09	81.65	81.65	0.48%	1,643,932
Nov 11, 2025	79.76	81.52	79.60	81.26	81.26	2.63%	4,574,366
Nov 10, 2025	79.33	79.44	78.78	79.18	79.18	0.07%	1,568,634
Nov 7, 2025	78.93	79.25	78.00	79.12	79.12	0.29%	340,300
Nov 6, 2025	79.01	79.18	78.60	78.89	78.89	-0.19%	1,409,590
Nov 5, 2025	79.35	79.44	78.67	79.04	79.04	1.89%	367,504
Nov 4, 2025	77.75	79.02	77.39	77.57	77.57	-0.14%	773,071
Nov 3, 2025	77.39	78.10	77.09	77.68	77.68	1.31%	2,595,612
Oct 31, 2025	77.40	77.62	76.30	76.68	76.68	-1.15%	2,449,350
Oct 30, 2025	78.69	78.80	77.37	77.57	77.57	-1.24%	1,723,359
Oct 29, 2025	79.20	79.30	78.32	78.55	78.55	-1.03%	2,011,304
Oct 28, 2025	80.34	80.45	78.98	79.36	79.36	-0.54%	1,010,611
Oct 27, 2025	79.83	80.04	79.56	79.79	79.79	-0.44%	2,321,985
Oct 24, 2025	80.80	80.95	79.93	80.14	80.14	-0.62%	328,246
Oct 23, 2025	81.82	81.94	80.64	80.64	80.64	-1.37%	3,256,813
Oct 22, 2025	82.02	82.21	80.83	81.76	81.76	-1.24%	1,142,805
Oct 21, 2025	83.59	83.84	82.55	82.78	82.78	-1.40%	1,346,764
Oct 20, 2025	84.21	85.04	83.75	83.96	83.96	-1.01%	1,911,108
Oct 17, 2025	82.32	85.11	82.24	84.82	84.82	1.91%	2,482,899
Oct 16, 2025	81.87	83.27	76.99	83.23	83.23	9.85%	3,205,268
Oct 15, 2025	75.22	76.22	74.93	75.77	75.76	-0.19%	1,070,302
Oct 14, 2025	75.54	76.15	74.77	75.91	75.91	0.82%	1,506,027
Oct 13, 2025	75.91	75.98	75.13	75.29	75.29	-0.42%	1,503,199