Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	81.04	83.46	79.45	80.89	80.89	-0.72%	789,724
Feb 19, 2026	80.29	82.25	79.50	81.48	81.48	3.84%	2,125,515
Feb 18, 2026	79.23	79.77	77.75	78.47	78.46	-1.29%	2,196,818
Feb 17, 2026	80.00	82.00	78.16	79.49	79.49	-0.85%	711,867
Feb 16, 2026	79.54	80.22	79.48	80.17	80.17	0.76%	232,549
Feb 13, 2026	78.98	80.07	78.56	79.56	79.56	0.93%	651,930
Feb 12, 2026	78.39	79.69	77.60	78.83	78.83	0.72%	787,484
Feb 11, 2026	78.77	80.89	76.52	78.27	78.27	-0.78%	1,117,884
Feb 10, 2026	78.54	79.06	78.30	78.88	78.88	0.62%	491,985
Feb 9, 2026	78.69	78.97	78.08	78.39	78.39	-0.67%	444,658
Feb 6, 2026	78.51	79.33	77.73	78.92	78.92	0.64%	669,247
Feb 5, 2026	78.47	78.80	77.53	78.41	78.41	1.79%	671,461
Feb 4, 2026	76.47	78.18	74.33	77.03	77.03	1.32%	2,478,543
Feb 3, 2026	75.84	76.38	75.17	76.03	76.03	0.67%	804,556
Feb 2, 2026	74.00	75.97	71.61	75.52	75.52	2.87%	2,292,113
Jan 30, 2026	73.35	74.04	73.17	73.42	73.42	-0.07%	732,994
Jan 29, 2026	71.67	73.65	71.50	73.47	73.47	1.30%	1,976,245
Jan 28, 2026	72.83	73.19	72.24	72.53	72.53	0.09%	1,953,372
Jan 27, 2026	71.44	72.85	71.45	72.47	72.47	0.33%	2,301,534
Jan 26, 2026	72.42	72.49	70.30	72.23	72.22	-0.44%	2,424,201
Jan 23, 2026	72.96	73.05	71.97	72.55	72.55	-2.28%	1,454,542
Jan 22, 2026	73.83	74.40	72.87	74.24	74.24	1.33%	591,165
Jan 21, 2026	74.03	74.14	72.89	73.27	73.27	-1.29%	1,646,147
Jan 20, 2026	74.81	74.90	72.58	74.23	74.23	-0.47%	1,559,074
Jan 19, 2026	75.27	75.35	74.26	74.58	74.58	-1.10%	732,160
Jan 16, 2026	76.19	76.52	75.23	75.41	75.41	-1.53%	790,078
Jan 15, 2026	76.40	76.93	76.18	76.58	76.58	0.95%	2,458,570
Jan 14, 2026	75.20	76.55	75.01	75.86	75.86	0.86%	3,978,024
Jan 13, 2026	74.97	75.36	74.47	75.22	75.22	0.32%	415,163
Jan 12, 2026	75.47	75.94	74.93	74.98	74.98	-0.45%	2,866,123
Jan 9, 2026	74.26	75.41	74.21	75.32	75.32	1.30%	708,500
Jan 8, 2026	74.45	74.89	73.66	74.35	74.35	0.34%	2,484,776
Jan 7, 2026	75.52	76.29	74.03	74.10	74.10	-2.69%	3,116,594
Jan 6, 2026	76.48	76.52	75.70	76.15	76.15	-0.41%	8,680,895
Jan 5, 2026	78.31	78.38	75.65	76.47	76.47	-2.39%	2,988,828
Dec 30, 2025	78.37	78.80	78.16	78.34	78.34	-0.51%	285,997
Dec 29, 2025	78.21	78.81	77.87	78.74	78.74	1.17%	261,557
Dec 24, 2025	77.83	77.83	77.83	77.83	77.83	-0.12%	652,972
Dec 23, 2025	78.03	78.50	77.80	77.93	77.93	-0.09%	963,567
Dec 22, 2025	78.60	78.69	77.74	77.99	77.99	-1.04%	2,359,647
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