Nestlé S.A. (NEO:NEST)
Canada · Delayed Price · Currency is CAD 9.60
-0.05 (-0.52%)
Aug 1, 2025, 4:00 PM EDT
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.60 | 9.61 | 9.60 | 9.61 | - | -0.41% | 365 |
| Jul 31, 2025 | 9.66 | 9.68 | 9.65 | 9.65 | - | -0.82% | 1,088 |
| Jul 30, 2025 | 9.76 | 9.76 | 9.73 | 9.73 | - | -1.12% | 1,183 |
| Jul 29, 2025 | 9.83 | 9.84 | 9.83 | 9.84 | - | -0.20% | 145 |
| Jul 28, 2025 | 9.90 | 9.90 | 9.85 | 9.86 | - | -1.40% | 2,287 |
| Jul 25, 2025 | 9.89 | 10.00 | 9.88 | 10.00 | - | -1.28% | 1,022 |
| Jul 24, 2025 | 10.01 | 10.15 | 10.01 | 10.13 | - | -5.59% | 4,054 |
| Jul 23, 2025 | 10.56 | 10.73 | 10.56 | 10.73 | - | 1.71% | 1,793 |
| Jul 22, 2025 | 10.53 | 10.55 | 10.48 | 10.55 | - | 0.76% | 2,505 |
| Jul 21, 2025 | 10.45 | 10.47 | 10.45 | 10.47 | - | 0.10% | 793 |
| Jul 18, 2025 | 10.46 | 10.55 | 10.46 | 10.46 | - | 0.67% | 2,826 |
| Jul 17, 2025 | 10.45 | 10.45 | 10.39 | 10.39 | - | -0.76% | 1,462 |
| Jul 16, 2025 | 10.46 | 10.48 | 10.46 | 10.47 | - | 0.67% | 1,509 |
| Jul 15, 2025 | 10.40 | 10.40 | 10.38 | 10.40 | - | -1.23% | 1,360 |
| Jul 14, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | - | 0.77% | 165 |
| Jul 11, 2025 | 10.47 | 10.47 | 10.44 | 10.45 | - | -1.14% | 8,775 |
| Jul 10, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | - | -0.47% | 224 |
| Jul 9, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | - | - | 293 |
| Jul 8, 2025 | 10.60 | 10.63 | 10.60 | 10.62 | - | -0.38% | 1,288 |
| Jul 7, 2025 | 10.68 | 10.68 | 10.66 | 10.66 | - | -1.48% | 3,897 |
| Jul 4, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | - | - |
| Jul 3, 2025 | 10.77 | 10.82 | 10.76 | 10.82 | - | 0.46% | 432 |
| Jul 2, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | - | 0.84% | 542 |
| Jun 30, 2025 | 10.73 | 10.73 | 10.68 | 10.68 | - | -0.65% | 257 |
| 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 |