Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	92.46	94.49	90.53	90.98	90.98	-0.84%	6,157
Sep 25, 2026	91.33	94.99	91.33	91.75	91.75	-0.09%	52,964
Sep 24, 2026	92.96	95.00	91.83	91.83	91.83	-1.85%	1,310
Sep 23, 2026	92.69	94.79	90.52	93.56	93.56	-0.37%	6,936
Sep 22, 2026	94.74	94.74	92.00	93.91	93.91	0.06%	4,981
Sep 21, 2026	91.71	94.50	91.24	93.85	93.85	-0.40%	1,252
Sep 18, 2026	90.75	95.12	90.12	94.23	94.23	0.32%	3,214
Sep 17, 2026	96.53	96.53	93.18	93.93	93.93	-0.51%	1,731
Sep 16, 2026	94.74	95.70	94.25	94.41	94.41	-0.62%	2,169
Sep 15, 2026	93.28	95.40	93.28	95.00	95.00	-1.55%	646
Sep 14, 2026	95.71	97.50	94.59	96.50	96.50	3.10%	5,034
Sep 11, 2026	95.74	96.51	93.60	93.60	93.60	-1.88%	13,424
Sep 10, 2026	95.33	97.83	94.80	95.39	95.39	0.95%	2,056
Sep 9, 2026	96.52	98.66	94.50	94.50	94.50	-4.47%	3,073
Sep 8, 2026	98.00	100.29	96.80	98.92	98.92	3.91%	2,107
Sep 4, 2026	94.76	98.71	94.76	95.19	95.19	-2.48%	1,338
Sep 3, 2026	95.34	98.18	94.62	97.61	97.61	2.10%	3,537
Sep 2, 2026	96.73	98.51	94.45	95.60	95.60	1.72%	1,034
Sep 1, 2026	97.91	99.07	93.99	93.99	93.99	-3.28%	10,951
Aug 31, 2026	96.03	99.34	96.03	97.18	97.18	-0.36%	4,627
Aug 28, 2026	96.22	98.82	94.93	97.53	97.53	2.44%	3,684
Aug 27, 2026	97.61	98.74	95.21	95.21	95.21	-3.19%	7,644
Aug 26, 2026	99.57	100.92	98.00	98.34	98.34	-0.49%	695
Aug 25, 2026	100.00	101.10	98.00	98.83	98.83	-1.62%	2,947
Aug 24, 2026	99.76	101.84	97.89	100.46	100.46	2.92%	874
Aug 21, 2026	97.40	101.10	97.23	97.61	97.61	-	1,183
Aug 20, 2026	100.04	100.21	97.52	97.61	97.61	-2.11%	479
Aug 19, 2026	96.63	100.64	96.63	99.72	99.72	3.71%	1,822
Aug 18, 2026	94.94	98.74	94.94	96.15	96.15	1.59%	5,495
Aug 17, 2026	99.19	99.19	94.65	94.65	94.65	-4.81%	4,493
Aug 14, 2026	98.43	101.16	98.29	99.44	99.44	1.01%	2,029
Aug 13, 2026	97.78	101.46	97.52	98.44	98.44	1.47%	13,678
Aug 12, 2026	95.31	99.27	95.31	97.01	97.01	-1.27%	13,789
Aug 11, 2026	97.51	99.65	96.52	98.26	98.26	0.71%	2,417
Aug 10, 2026	97.19	100.92	97.19	97.57	97.57	-1.05%	468
Aug 7, 2026	98.87	101.90	97.50	98.60	98.60	-2.43%	2,419
Aug 6, 2026	100.95	102.25	97.55	101.06	101.06	2.30%	3,157
Aug 5, 2026	99.30	102.74	98.78	98.78	98.78	1.55%	5,293
Aug 4, 2026	101.61	101.61	97.28	97.28	97.28	-1.03%	6,945
Aug 3, 2026	98.63	101.36	98.00	98.29	98.29	-1.21%	756
Jul 31, 2026	99.43	101.73	98.57	99.50	99.50	-2.85%	1,371
Jul 30, 2026	99.31	102.42	99.31	102.42	102.42	3.30%	1,732
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