Nestlé S.A. (NEO:NEST)
Canada · Delayed Price · Currency is CAD 11.58
+0.37 (3.30%)
Oct 17, 2025, 3:13 PM EDT
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.40 | 11.59 | 11.40 | 11.58 | 11.58 | 3.30% | 3,737 |
| Oct 16, 2025 | 11.27 | 11.31 | 11.15 | 11.21 | 11.21 | 9.15% | 9,691 |
| Oct 15, 2025 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | -0.58% | 267 |
| Oct 14, 2025 | 11.42 | 11.42 | 10.30 | 10.33 | 10.33 | -0.29% | 10,895 |
| Oct 10, 2025 | 10.38 | 10.38 | 10.33 | 10.36 | 10.36 | 1.67% | 4,102 |
| Oct 8, 2025 | 10.22 | 10.22 | 10.16 | 10.19 | 10.19 | - | 2,000 |
| Oct 7, 2025 | 10.16 | 10.19 | 10.16 | 10.19 | 10.19 | 0.59% | 466 |
| Oct 3, 2025 | 10.13 | 10.14 | 10.13 | 10.13 | 10.13 | -0.49% | 3,019 |
| Oct 2, 2025 | 10.21 | 10.21 | 10.17 | 10.18 | 10.18 | 1.90% | 2,154 |
| Sep 30, 2025 | 9.98 | 9.99 | 9.95 | 9.99 | 9.99 | 2.36% | 1,038 |
| Sep 29, 2025 | 9.73 | 9.81 | 9.66 | 9.76 | 9.76 | 1.24% | 6,415 |
| Sep 26, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.62% | 144 |
| Sep 25, 2025 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | 0.41% | 1,830 |
| Sep 24, 2025 | 9.73 | 9.75 | 9.66 | 9.66 | 9.66 | -1.23% | 1,973 |
| Sep 23, 2025 | 9.83 | 9.83 | 9.75 | 9.78 | 9.78 | -0.41% | 951 |
| Sep 22, 2025 | 9.80 | 9.82 | 9.74 | 9.82 | 9.82 | -0.91% | 2,644 |
| Sep 19, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.12% | 116 |
| Sep 18, 2025 | 9.81 | 9.81 | 9.78 | 9.80 | 9.80 | 0.72% | 1,292 |
| Sep 17, 2025 | 9.75 | 9.79 | 9.73 | 9.73 | 9.73 | -0.31% | 1,990 |
| Sep 16, 2025 | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | -0.41% | 825 |
| Sep 15, 2025 | 9.90 | 9.91 | 9.80 | 9.80 | 9.80 | -2.39% | 1,421 |
| Sep 12, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 2,109 |
| Sep 11, 2025 | 10.03 | 10.06 | 10.01 | 10.03 | 10.03 | - | 2,208 |
| Sep 10, 2025 | 10.04 | 10.04 | 10.01 | 10.03 | 10.03 | -0.30% | 2,614 |
| Sep 9, 2025 | 10.01 | 10.06 | 10.01 | 10.06 | 10.06 | -1.37% | 3,192 |
| Sep 8, 2025 | 10.20 | 10.22 | 10.17 | 10.20 | 10.20 | -0.68% | 921 |
| Sep 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.48% | 190 |
| Sep 4, 2025 | 10.37 | 10.37 | 10.32 | 10.32 | 10.32 | 0.78% | 410 |
| Sep 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.29% | 458 |
| Sep 2, 2025 | 10.29 | 10.29 | 10.23 | 10.27 | 10.27 | -0.19% | 2,905 |
| Aug 21, 2025 | 10.36 | 10.36 | 10.26 | 10.29 | 10.29 | -0.10% | 5,301 |
| Aug 20, 2025 | 10.33 | 10.36 | 10.29 | 10.30 | 10.30 | 3.00% | 2,542 |
| Aug 19, 2025 | 9.97 | 10.02 | 9.96 | 10.00 | 10.00 | 1.63% | 1,668 |
| Aug 18, 2025 | 9.83 | 9.85 | 9.83 | 9.84 | 9.84 | -0.91% | 1,697 |
| Aug 15, 2025 | 9.85 | 9.93 | 9.82 | 9.93 | 9.93 | 0.81% | 5,305 |
| Aug 13, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.92% | 1,150 |
| Aug 12, 2025 | 9.74 | 9.76 | 9.74 | 9.76 | 9.76 | -0.31% | 4,576 |
| Aug 11, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.20% | 187 |
| Aug 8, 2025 | 9.81 | 9.81 | 9.77 | 9.77 | 9.77 | -0.41% | 501 |
| Aug 7, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.34% | 307 |
| Aug 6, 2025 | 9.72 | 9.72 | 9.64 | 9.68 | 9.68 | -0.62% | 3,004 |
| Aug 5, 2025 | 9.79 | 9.79 | 9.74 | 9.74 | 9.74 | 1.46% | 1,400 |
| Aug 1, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | 365 |
| Jul 31, 2025 | 9.66 | 9.68 | 9.65 | 9.65 | 9.65 | -0.82% | 1,088 |
| Jul 30, 2025 | 9.76 | 9.76 | 9.73 | 9.73 | 9.73 | -1.02% | 1,183 |
| Jul 29, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.30% | 145 |
| Jul 28, 2025 | 9.90 | 9.90 | 9.85 | 9.86 | 9.86 | -1.20% | 2,287 |
| Jul 25, 2025 | 9.89 | 9.98 | 9.88 | 9.98 | 9.98 | -1.48% | 1,022 |
| Jul 24, 2025 | 10.01 | 10.15 | 10.01 | 10.13 | 10.13 | -5.59% | 4,054 |
| Jul 23, 2025 | 10.56 | 10.73 | 10.56 | 10.73 | 10.73 | 1.71% | 1,793 |