Nestlé S.A. (NEO:NEST)
Canada
· Delayed Price · Currency is CAD 11.73
-0.05 (-0.42%)
Jun 6, 2025, 9:30 AM EDT
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 11.69 | 11.73 | 11.69 | 11.73 | - | -0.42% | - |
| 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 |
| 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 |