Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	104.26	105.19	101.91	102.91	102.91	-1.15%	6,705
Nov 5, 2026	103.38	107.12	103.38	104.11	104.11	1.23%	2,754
Nov 4, 2026	104.30	107.05	101.98	102.84	102.84	1.38%	5,785
Nov 3, 2026	104.98	104.98	101.44	101.44	101.44	-2.73%	2,173
Nov 2, 2026	101.38	104.44	101.38	104.28	104.28	3.62%	1,402
Oct 30, 2026	102.00	103.70	99.55	100.63	100.63	-0.83%	7,593
Oct 29, 2026	99.03	102.27	98.92	101.47	101.47	3.29%	2,330
Oct 28, 2026	98.60	102.05	97.30	98.24	98.24	-0.41%	2,845
Oct 27, 2026	99.76	102.28	97.67	98.64	98.64	-0.61%	2,908
Oct 26, 2026	99.50	103.50	98.66	99.25	99.25	-0.43%	1,372
Oct 23, 2026	100.60	103.80	99.66	99.67	99.67	-0.71%	820
Oct 22, 2026	101.30	104.25	99.42	100.39	100.39	-1.46%	2,485
Oct 21, 2026	99.55	102.07	97.92	101.87	101.87	-1.09%	1,679
Oct 20, 2026	99.03	102.99	98.88	102.99	102.99	5.19%	4,575
Oct 19, 2026	98.16	100.82	97.84	97.91	97.91	-0.07%	1,461
Oct 16, 2026	98.28	100.50	97.27	97.98	97.98	2.31%	1,895
Oct 15, 2026	96.00	97.67	95.20	95.77	95.77	3.99%	1,850
Oct 14, 2026	92.80	95.00	92.07	92.09	92.09	1.61%	1,258
Oct 13, 2026	93.00	94.69	90.63	90.63	90.63	-1.29%	2,777
Oct 12, 2026	90.69	92.28	89.96	91.81	91.81	-0.46%	1,366
Oct 9, 2026	92.25	92.73	90.00	92.24	92.24	2.74%	2,223
Oct 8, 2026	91.24	93.23	89.34	89.78	89.78	0.52%	3,512
Oct 7, 2026	90.20	92.31	88.82	89.31	89.31	-1.03%	15,601
Oct 6, 2026	90.00	91.36	87.75	90.25	90.25	0.45%	10,882
Oct 5, 2026	91.51	91.51	87.74	89.85	89.84	-0.47%	3,308
Oct 2, 2026	89.04	92.15	88.99	90.27	90.27	1.44%	8,123
Oct 1, 2026	87.73	92.29	87.73	88.99	88.99	-1.67%	3,642
Sep 30, 2026	90.00	92.70	90.00	90.50	90.50	-2.19%	1,058
Sep 29, 2026	91.16	92.96	90.00	92.53	92.53	1.70%	1,542
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