Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	99.06	100.32	96.73	98.53	98.53	-1.10%	10,447
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	2.13%	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