Nestlé S.A. (NEO:NEST)
Canada
· Delayed Price · Currency is CAD 12.15
+0.32 (2.70%)
Apr 22, 2025, 4:00 PM EDT
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | - | 1.91% | 145 |
| Apr 15, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | - | - | - |
| Apr 14, 2025 | 11.54 | 11.56 | 11.51 | 11.53 | - | -0.60% | 3,619 |
| Apr 11, 2025 | 11.48 | 11.60 | 11.48 | 11.60 | - | 1.75% | 855 |
| Apr 10, 2025 | 11.38 | 11.40 | 11.31 | 11.40 | - | -3.39% | 4,165 |
| Apr 9, 2025 | 11.44 | 11.80 | 11.44 | 11.80 | - | 3.06% | 647 |
| Apr 8, 2025 | 11.41 | 11.45 | 11.41 | 11.45 | - | 1.33% | 205 |
| Apr 7, 2025 | 11.47 | 11.47 | 11.30 | 11.30 | - | -4.88% | 277 |
| Apr 4, 2025 | 11.99 | 11.99 | 11.88 | 11.88 | - | -3.10% | 1,475 |
| Apr 3, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | - | 1.49% | 2,202 |
| Apr 2, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | - | -0.49% | 1,065 |
| Apr 1, 2025 | 12.16 | 12.16 | 12.14 | 12.14 | - | 0.17% | 285 |
| Mar 31, 2025 | 12.15 | 12.15 | 12.12 | 12.12 | - | -0.25% | 245 |
| Mar 28, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | - | - | - |
| Mar 27, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1.17% | 1,375 |
| Mar 26, 2025 | 11.96 | 12.01 | 11.95 | 12.01 | - | 0.50% | 442 |
| Mar 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | - | -3.24% | 413 |
| Mar 24, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | - | - | - |
| Mar 21, 2025 | 12.32 | 12.35 | 12.32 | 12.35 | - | 0.08% | 1,670 |
| Mar 20, 2025 | 12.30 | 12.34 | 12.30 | 12.34 | - | 1.40% | 1,953 |
| Mar 19, 2025 | 12.19 | 12.19 | 12.17 | 12.17 | - | -0.57% | 1,722 |
| Mar 18, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | - | 0.33% | 420 |
| Mar 17, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | - | 1.41% | 3,101 |
| Mar 14, 2025 | 11.84 | 12.03 | 11.84 | 12.03 | - | -0.08% | 645 |
| Mar 13, 2025 | 11.99 | 12.05 | 11.99 | 12.04 | - | -0.17% | 1,483 |
| Mar 12, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | - | 1.26% | 830 |
| Mar 11, 2025 | 11.91 | 11.92 | 11.91 | 11.91 | - | -1.81% | 1,158 |
| Mar 10, 2025 | 12.24 | 12.24 | 12.13 | 12.13 | - | 0.83% | 1,109 |
| Mar 7, 2025 | 11.90 | 12.03 | 11.90 | 12.03 | - | 1.26% | 1,408 |
| Mar 6, 2025 | 11.80 | 11.89 | 11.80 | 11.88 | - | -2.22% | 3,405 |
| Mar 5, 2025 | 12.05 | 12.15 | 12.05 | 12.15 | - | 3.32% | 349 |
| Mar 4, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | - | - | - |
| Mar 3, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | - | - | - |
| Feb 28, 2025 | 11.76 | 11.77 | 11.74 | 11.76 | - | 0.34% | 4,046 |
| Feb 27, 2025 | 11.77 | 11.77 | 11.71 | 11.72 | - | -0.09% | 700 |
| Feb 26, 2025 | 11.95 | 11.95 | 11.73 | 11.73 | - | -2.09% | 4,496 |
| Feb 25, 2025 | 12.00 | 12.02 | 11.98 | 11.98 | - | 1.10% | 4,797 |
| Feb 24, 2025 | 11.81 | 11.85 | 11.81 | 11.85 | - | 3.49% | 6,661 |
| Feb 21, 2025 | 11.42 | 11.45 | 11.42 | 11.45 | - | 2.97% | 6,771 |
| Feb 20, 2025 | 11.04 | 11.12 | 11.04 | 11.12 | - | 0.09% | 1,878 |
| Feb 19, 2025 | 11.08 | 11.11 | 11.08 | 11.11 | - | -0.18% | 985 |
| Feb 18, 2025 | 11.07 | 11.13 | 11.07 | 11.13 | - | 0.27% | 206 |
| Feb 14, 2025 | 11.23 | 11.23 | 11.10 | 11.10 | - | -1.33% | 3,605 |
| Feb 13, 2025 | 11.24 | 11.28 | 11.24 | 11.25 | - | 5.44% | 910 |
| Feb 12, 2025 | 10.60 | 10.72 | 10.58 | 10.67 | - | 1.14% | 4,135 |
| Feb 11, 2025 | 10.54 | 10.55 | 10.54 | 10.55 | - | 1.05% | 1,455 |
| Feb 10, 2025 | 10.43 | 10.44 | 10.43 | 10.44 | - | 0.29% | 650 |