Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	96.97	99.96	96.00	99.62	99.62	2.14%	3,229
May 13, 2026	97.50	99.20	96.85	97.54	97.54	0.80%	7,367
May 12, 2026	96.76	99.83	96.76	96.77	96.77	0.22%	7,708
May 11, 2026	97.04	99.02	95.95	96.56	96.56	-0.90%	6,339
May 8, 2026	98.32	100.70	97.34	97.44	97.44	0.17%	2,093
May 7, 2026	98.91	100.94	97.19	97.27	97.27	-4.40%	1,268
May 6, 2026	99.31	101.75	97.52	101.75	101.75	3.75%	3,981
May 5, 2026	97.10	99.50	97.10	98.07	98.07	0.56%	1,064
May 4, 2026	98.11	100.65	96.78	97.53	97.53	-2.72%	1,568
May 1, 2026	100.25	102.43	100.25	100.25	100.25	-1.17%	2,015
Apr 30, 2026	99.87	101.93	99.50	101.44	101.44	2.44%	4,352
Apr 29, 2026	101.19	101.54	98.17	99.02	99.02	-1.23%	12,556
Apr 28, 2026	100.13	103.84	99.38	100.26	100.26	-1.90%	1,088
Apr 27, 2026	102.45	104.10	100.39	102.20	102.20	-2.44%	2,272
Apr 24, 2026	102.00	104.76	100.79	104.76	104.76	6.52%	5,073
Apr 23, 2026	100.05	102.53	96.48	98.35	98.35	2.20%	6,943
Apr 22, 2026	95.72	97.34	94.81	96.23	96.23	0.84%	5,122
Apr 21, 2026	96.62	98.25	95.36	95.43	95.43	-0.81%	2,530
Apr 20, 2026	100.45	100.45	96.11	96.21	96.21	-2.01%	4,264
Apr 17, 2026	99.31	103.15	98.18	98.18	94.20	-2.76%	2,375
Apr 16, 2026	100.00	100.97	98.37	100.97	96.88	-0.07%	407
Apr 15, 2026	100.03	101.41	99.53	101.03	96.94	1.16%	2,870
Apr 14, 2026	101.84	102.17	99.29	99.87	95.83	1.59%	4,865
Apr 13, 2026	97.29	101.07	97.29	98.31	94.33	-1.24%	2,954
Apr 10, 2026	101.90	101.90	99.55	99.55	95.52	0.74%	16,732
Apr 9, 2026	98.50	100.61	98.50	98.82	94.81	0.17%	1,068
Apr 8, 2026	100.95	101.68	98.15	98.65	94.65	0.88%	3,406
Apr 7, 2026	97.60	99.63	97.02	97.79	93.83	-1.52%	7,223
Apr 6, 2026	99.00	99.42	96.65	99.30	95.27	1.48%	1,227
Apr 2, 2026	97.25	99.86	97.25	97.85	93.89	0.51%	37,030
Apr 1, 2026	96.42	100.31	96.42	97.36	93.41	-1.73%	31,663
Mar 31, 2026	96.89	99.49	96.58	99.07	95.06	3.52%	11,317
Mar 30, 2026	95.12	98.08	95.08	95.70	91.83	1.35%	17,977
Mar 27, 2026	94.29	95.94	93.96	94.43	90.60	0.16%	1,438
Mar 26, 2026	96.91	97.00	94.27	94.27	90.45	-3.22%	2,646
Mar 25, 2026	98.10	98.10	95.56	97.41	93.46	-0.15%	11,274
Mar 24, 2026	95.16	97.55	95.09	97.55	93.60	1.35%	3,272
Mar 23, 2026	94.83	97.76	94.71	96.25	92.35	0.86%	4,293
Mar 20, 2026	95.36	98.29	95.36	95.43	91.56	-1.01%	2,362
Mar 19, 2026	98.18	98.18	95.77	96.40	92.49	-1.83%	2,200
Mar 18, 2026	100.00	100.61	97.00	98.20	94.22	-2.39%	3,486
Mar 17, 2026	103.11	103.70	100.60	100.60	96.52	-2.08%	1,295
Mar 16, 2026	101.31	102.90	101.31	102.74	98.58	2.13%	2,579
Mar 13, 2026	102.64	102.94	100.18	100.60	96.52	-1.70%	4,078
Mar 12, 2026	101.31	103.00	100.94	102.34	98.19	0.33%	648
Mar 11, 2026	100.88	106.26	100.50	102.00	97.87	1.38%	1,040
Mar 10, 2026	102.00	103.37	100.50	100.62	96.54	-1.47%	8,211
Mar 9, 2026	103.44	104.82	100.88	102.12	97.98	-0.14%	2,066
Mar 6, 2026	100.00	104.16	100.00	102.26	98.12	0.62%	5,059
Mar 5, 2026	101.85	103.79	100.84	101.63	97.51	-1.10%	1,170