Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	99.35	103.00	97.28	99.15	99.15	-0.85%	4,849
Jul 28, 2026	97.45	102.01	97.45	100.00	100.00	3.55%	591
Jul 27, 2026	97.88	99.60	95.77	96.58	96.58	-1.53%	2,210
Jul 24, 2026	99.22	101.07	98.08	98.08	98.08	-0.14%	4,191
Jul 23, 2026	98.69	99.25	96.25	98.22	98.22	-6.02%	2,963
Jul 22, 2026	105.03	107.88	103.70	104.51	104.51	0.98%	1,809
Jul 21, 2026	104.00	106.75	103.50	103.50	103.50	-0.68%	5,436
Jul 20, 2026	106.12	107.06	103.09	104.21	104.21	-0.92%	552
Jul 17, 2026	105.00	107.75	103.25	105.18	105.18	0.65%	22,438
Jul 16, 2026	102.80	105.00	101.94	104.50	104.50	1.77%	976
Jul 15, 2026	102.20	104.30	102.00	102.68	102.68	-0.83%	20,309
Jul 14, 2026	103.68	104.96	102.01	103.54	103.54	1.98%	42,050
Jul 13, 2026	100.85	105.87	100.85	101.53	101.53	0.63%	662
Jul 10, 2026	103.92	105.80	100.38	100.90	100.90	-2.71%	41,508
Jul 9, 2026	103.80	105.07	101.05	103.72	103.72	0.95%	1,663
Jul 8, 2026	103.23	106.03	100.40	102.73	102.73	-0.81%	286,687
Jul 7, 2026	104.00	107.44	102.51	103.58	103.58	-0.66%	3,572
Jul 6, 2026	104.00	105.00	101.30	104.26	104.26	0.32%	1,184
Jul 2, 2026	104.75	105.79	102.06	103.93	103.93	3.41%	4,360
Jul 1, 2026	100.87	102.64	100.50	100.50	100.50	-3.36%	3,299
Jun 30, 2026	103.18	104.39	100.09	103.99	103.99	2.11%	1,171
Jun 29, 2026	102.36	104.95	101.34	101.84	101.84	2.00%	1,119
Jun 26, 2026	100.27	103.54	99.85	99.85	99.85	-2.03%	1,365
Jun 25, 2026	100.75	104.11	100.75	101.92	101.92	1.84%	3,101
Jun 24, 2026	99.35	101.88	99.35	100.08	100.08	2.56%	1,077
Jun 23, 2026	97.14	100.25	96.84	97.58	97.58	-0.68%	2,456
Jun 22, 2026	98.15	98.59	96.29	98.25	98.25	-0.74%	6,141
Jun 18, 2026	96.35	99.47	96.35	98.98	98.98	1.00%	1,479
Jun 17, 2026	97.52	101.71	97.20	98.00	98.00	0.21%	7,961
Jun 16, 2026	97.90	102.33	97.79	97.79	97.79	0.30%	36,249
Jun 15, 2026	97.68	101.84	97.26	97.50	97.50	-0.67%	2,370
Jun 12, 2026	100.12	102.46	97.51	98.16	98.16	-2.97%	25,717
Jun 11, 2026	100.25	101.92	96.85	101.17	101.17	0.89%	2,716
Jun 10, 2026	97.86	101.32	97.58	100.28	100.28	2.34%	68,025
Jun 9, 2026	97.00	98.87	95.18	97.99	97.99	2.16%	1,830
Jun 8, 2026	97.75	97.75	95.21	95.92	95.92	-0.43%	2,301
Jun 5, 2026	96.25	97.85	96.10	96.34	96.34	-1.18%	1,249
Jun 4, 2026	98.98	98.98	96.20	97.49	97.49	-1.28%	9,397
Jun 3, 2026	97.01	98.75	96.50	98.75	98.75	1.76%	1,877
Jun 2, 2026	98.38	100.53	96.99	97.05	97.05	-3.79%	1,671
Jun 1, 2026	98.62	101.73	96.51	100.87	100.87	1.21%	1,950
May 29, 2026	100.50	104.09	99.66	99.66	99.66	0.50%	3,470
May 28, 2026	99.33	104.32	98.56	99.17	99.17	-4.00%	2,524
May 27, 2026	101.00	104.18	101.00	103.30	103.30	3.93%	2,095
May 26, 2026	100.30	102.03	98.69	99.39	99.39	1.68%	4,893
May 22, 2026	99.19	101.33	97.75	97.75	97.75	-1.07%	18,937
May 21, 2026	99.00	102.03	98.00	98.81	98.81	-0.33%	1,156
May 20, 2026	98.97	101.27	96.47	99.13	99.13	-1.53%	2,396
May 19, 2026	101.50	101.50	98.81	100.67	100.67	-0.16%	21,033
May 18, 2026	99.96	101.00	98.08	100.84	100.84	2.34%	3,649