Nestlé S.A. (NEO:NEST)
Canada
· Delayed Price · Currency is CAD 10.76
+0.01 (0.09%)
Jun 27, 2025, 9:30 AM EDT
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.75 | 10.77 | 10.75 | 10.75 | - | - | 752 |
| Jun 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | -0.37% | 477 |
| Jun 25, 2025 | 11.00 | 11.00 | 10.79 | 10.79 | - | -3.23% | 2,435 |
| Jun 24, 2025 | 11.11 | 11.15 | 11.11 | 11.15 | - | 1.09% | 731 |
| Jun 23, 2025 | 11.03 | 11.03 | 11.01 | 11.03 | - | -0.45% | 550 |
| Jun 20, 2025 | 11.21 | 11.21 | 11.08 | 11.08 | - | -0.18% | 1,150 |
| Jun 19, 2025 | 11.11 | 11.11 | 11.10 | 11.10 | - | -1.51% | 327 |
| Jun 18, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | - | 0.81% | 175 |
| Jun 17, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | - | -0.45% | 215 |
| Jun 16, 2025 | 11.32 | 11.32 | 11.23 | 11.23 | - | -0.88% | 852 |
| Jun 13, 2025 | 11.41 | 11.41 | 11.32 | 11.33 | - | -1.39% | 1,959 |
| Jun 12, 2025 | 11.54 | 11.54 | 11.49 | 11.49 | - | - | 408 |
| Jun 11, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | - | -1.37% | 116 |
| Jun 10, 2025 | 11.65 | 11.67 | 11.65 | 11.65 | - | -0.68% | 424 |
| Jun 9, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | - | - | - |
| Jun 6, 2025 | 11.74 | 11.74 | 11.69 | 11.73 | - | -0.42% | 2,473 |
| Jun 5, 2025 | 11.82 | 11.82 | 11.78 | 11.78 | - | -0.25% | 633 |
| Jun 4, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | - | -0.34% | 620 |
| Jun 3, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | - | -0.34% | 158 |
| Jun 2, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | - | - | - |
| May 30, 2025 | 11.89 | 11.90 | 11.89 | 11.89 | - | 1.02% | 1,300 |
| May 29, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | - | - | - |
| May 28, 2025 | 11.83 | 11.86 | 11.77 | 11.77 | - | -1.42% | 4,681 |
| May 27, 2025 | 12.09 | 12.09 | 11.94 | 11.94 | - | -0.75% | 5,800 |
| May 26, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | - | 0.25% | 440 |
| May 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | 0.50% | 460 |
| May 22, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | - | - | - |
| May 21, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | - | - | - |
| May 20, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | - | 1.53% | 178 |
| May 16, 2025 | 11.72 | 11.76 | 11.71 | 11.76 | - | 0.09% | 1,708 |
| May 15, 2025 | 11.68 | 11.75 | 11.68 | 11.75 | - | 1.47% | 4,960 |
| May 14, 2025 | 11.55 | 11.58 | 11.53 | 11.58 | - | 0.52% | 683 |
| May 13, 2025 | 11.53 | 11.53 | 11.52 | 11.52 | - | -2.21% | 304 |
| May 12, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | - | - | - |
| May 9, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | - | - | - |
| May 8, 2025 | 11.83 | 11.83 | 11.78 | 11.78 | - | -1.59% | 1,148 |
| May 7, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | - | 0.25% | 224 |
| May 6, 2025 | 11.93 | 11.94 | 11.93 | 11.94 | - | 1.02% | 301 |
| May 5, 2025 | 11.85 | 11.85 | 11.82 | 11.82 | - | -0.59% | 424 |
| May 2, 2025 | 11.83 | 11.89 | 11.83 | 11.89 | - | 0.93% | 318 |
| May 1, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | - | - | - |
| Apr 30, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | - | - | - |
| Apr 29, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | - | 0.94% | 279 |
| Apr 28, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | - | 0.43% | 441 |
| Apr 25, 2025 | 11.64 | 11.64 | 11.60 | 11.62 | - | -4.36% | 827 |
| Apr 24, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | - | - | - |
| Apr 23, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | - | - | - |
| Apr 22, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | - | 2.70% | 1,082 |
| Apr 21, 2025 | 11.85 | 11.85 | 11.83 | 11.83 | - | -1.09% | 306 |
| Apr 17, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | - | 1.79% | 622 |