Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	81.72	82.98	81.70	82.34	82.34	0.32%	1,361,700
Dec 19, 2024	82.49	82.76	82.03	82.08	82.08	0.74%	1,993,900
Dec 18, 2024	82.43	83.87	81.33	81.48	81.48	-2.71%	2,562,600
Dec 17, 2024	83.33	84.07	83.32	83.75	83.75	1.21%	2,116,400
Dec 16, 2024	82.84	83.57	82.67	82.75	82.75	-1.26%	2,651,219
Dec 13, 2024	84.13	84.22	83.75	83.81	83.81	0.16%	981,100
Dec 12, 2024	84.10	84.50	83.66	83.68	83.68	-0.71%	982,531
Dec 11, 2024	84.75	84.82	84.20	84.28	84.28	0.29%	955,700
Dec 10, 2024	85.21	85.24	84.00	84.04	84.04	-1.88%	972,027
Dec 9, 2024	85.83	86.37	85.65	85.65	85.65	-0.17%	1,227,926
Dec 6, 2024	86.72	86.77	85.50	85.80	85.80	-0.31%	956,610
Dec 5, 2024	86.14	86.34	85.86	86.07	86.07	-0.10%	879,906
Dec 4, 2024	86.35	86.44	85.83	86.16	86.16	0.15%	849,341
Dec 3, 2024	86.48	86.52	85.99	86.03	86.03	-0.68%	941,414
Dec 2, 2024	86.60	86.97	85.94	86.62	86.62	-0.18%	2,201,400
Nov 29, 2024	86.10	86.87	85.96	86.78	86.78	0.49%	439,600
Nov 27, 2024	85.98	86.76	85.70	86.36	86.36	1.23%	764,718
Nov 26, 2024	86.01	86.09	85.17	85.31	85.31	-0.04%	1,022,600
Nov 25, 2024	85.66	85.83	85.26	85.34	85.34	0.31%	1,413,500
Nov 22, 2024	85.14	85.44	85.01	85.08	85.08	-0.70%	1,504,718
Nov 21, 2024	85.85	86.10	85.56	85.68	85.68	-1.37%	1,488,146
Nov 20, 2024	86.21	86.91	86.05	86.87	86.87	-0.29%	1,569,000
Nov 19, 2024	86.78	87.33	86.65	87.12	87.12	-1.66%	2,298,026
Nov 18, 2024	88.22	88.65	88.15	88.59	88.59	1.64%	1,243,600
Nov 15, 2024	87.55	87.61	87.07	87.16	87.16	-0.85%	875,200
Nov 14, 2024	89.18	89.48	87.87	87.91	87.91	0.30%	1,124,716
Nov 13, 2024	87.94	88.02	87.22	87.65	87.65	-0.96%	888,634
Nov 12, 2024	88.58	88.64	87.89	88.50	88.50	-1.18%	2,273,300
Nov 11, 2024	90.16	90.26	89.54	89.56	89.56	-0.99%	1,006,200
Nov 8, 2024	90.62	90.85	90.00	90.46	90.46	-0.45%	762,005
Nov 7, 2024	91.45	91.70	90.62	90.87	90.87	-0.12%	1,705,800
Nov 6, 2024	91.40	93.00	90.20	90.98	90.98	-2.59%	1,992,300
Nov 5, 2024	94.26	94.30	93.39	93.40	93.40	-1.17%	2,195,048
Nov 4, 2024	95.30	95.55	94.47	94.51	94.51	-0.37%	1,223,800
Nov 1, 2024	95.14	95.23	94.80	94.86	94.86	0.36%	515,900
Oct 31, 2024	94.16	94.57	93.70	94.52	94.52	-0.44%	800,400
Oct 30, 2024	94.90	95.33	94.79	94.94	94.94	-0.69%	1,843,300
Oct 29, 2024	96.26	96.68	95.51	95.60	95.60	-2.00%	479,500
Oct 28, 2024	97.48	97.84	97.43	97.55	97.55	0.20%	401,200
Oct 25, 2024	97.40	97.71	97.20	97.36	97.36	-0.38%	381,222
Oct 24, 2024	98.11	98.25	97.47	97.73	97.73	-0.62%	1,005,900
Oct 23, 2024	98.36	98.67	98.10	98.34	98.34	-0.13%	530,318
Oct 22, 2024	99.27	99.36	98.06	98.47	98.47	-1.18%	542,207
Oct 21, 2024	99.39	99.94	99.36	99.65	99.65	0.47%	1,897,500
Oct 18, 2024	99.03	99.66	98.71	99.18	99.18	0.36%	523,645
Oct 17, 2024	100.08	100.23	98.58	98.82	98.82	2.00%	1,107,717
Oct 16, 2024	97.41	97.90	96.70	96.88	96.88	-0.45%	1,282,000
Oct 15, 2024	97.20	97.70	97.11	97.32	97.32	-0.36%	847,530
Oct 14, 2024	97.68	98.01	97.43	97.67	97.67	-0.35%	734,845
Oct 11, 2024	97.97	98.23	97.76	98.01	98.01	0.43%	619,900
Oct 10, 2024	97.59	97.86	97.35	97.59	97.59	0.12%	817,018
Oct 9, 2024	96.89	97.87	96.85	97.47	97.47	0.48%	1,523,500
Oct 8, 2024	97.71	97.71	96.81	97.00	97.00	-0.49%	936,912
Oct 7, 2024	98.23	98.34	97.44	97.48	97.48	-0.63%	838,300
Oct 4, 2024	96.92	98.34	96.89	98.10	98.10	-0.66%	2,064,200
Oct 3, 2024	98.86	98.92	97.88	98.75	98.75	-1.31%	1,432,500
Oct 2, 2024	99.77	100.15	99.32	100.06	100.06	-0.41%	2,695,810
Oct 1, 2024	100.30	100.77	100.00	100.47	100.47	-0.20%	907,022
Sep 30, 2024	101.20	101.24	100.19	100.67	100.67	-0.27%	397,100
Sep 27, 2024	100.86	101.58	100.63	100.94	100.94	0.30%	413,100
Sep 26, 2024	99.41	100.70	99.38	100.64	100.64	1.76%	768,736
Sep 25, 2024	99.54	99.54	98.87	98.90	98.90	-0.47%	653,100
Sep 24, 2024	98.65	99.53	98.49	99.37	99.37	1.64%	598,900
Sep 23, 2024	97.41	98.01	97.30	97.77	97.77	0.69%	866,802
Sep 20, 2024	98.23	98.23	96.36	97.10	97.10	-3.64%	2,169,000
Sep 19, 2024	100.94	100.96	100.42	100.77	100.77	-0.44%	638,511
Sep 18, 2024	101.63	102.15	101.00	101.22	101.22	-0.63%	722,400
Sep 17, 2024	102.68	102.68	101.51	101.86	101.86	-0.90%	646,843
Sep 16, 2024	103.10	103.23	102.54	102.79	102.79	-0.33%	1,173,700
Sep 13, 2024	103.95	104.08	103.02	103.13	103.13	-0.35%	837,915
Sep 12, 2024	102.78	103.49	102.63	103.49	103.49	0.06%	928,841
Sep 11, 2024	104.27	104.32	102.90	103.43	103.43	-1.14%	842,500
Sep 10, 2024	104.21	104.64	103.62	104.62	104.62	1.02%	638,700
Sep 9, 2024	103.50	104.29	103.34	103.56	103.56	-0.45%	1,176,900
Sep 6, 2024	104.66	105.03	103.32	104.03	104.03	-0.61%	1,051,400
Sep 5, 2024	105.06	105.11	104.07	104.67	104.67	-0.69%	1,865,534
Sep 4, 2024	105.51	105.93	105.14	105.40	105.40	-1.72%	956,243
Sep 3, 2024	107.28	107.93	107.09	107.25	107.25	0.31%	1,184,000
Aug 30, 2024	107.24	107.71	106.73	106.92	106.92	-0.48%	558,800
Aug 29, 2024	107.47	107.69	107.09	107.44	107.44	0.69%	1,257,500
Aug 28, 2024	107.00	107.43	106.48	106.70	106.70	0.09%	1,503,600
Aug 27, 2024	106.59	106.77	106.10	106.60	106.60	1.02%	1,354,400
Aug 26, 2024	105.69	105.90	105.36	105.52	105.52	0.33%	1,858,200
Aug 23, 2024	103.51	105.89	103.37	105.17	105.17	5.67%	4,028,441
Aug 22, 2024	105.51	105.76	99.26	99.53	99.53	-5.02%	1,734,700
Aug 21, 2024	104.81	105.11	104.45	104.79	104.79	0.42%	372,628
Aug 20, 2024	104.01	104.45	103.86	104.35	104.35	0.37%	509,300
Aug 19, 2024	103.76	104.60	103.73	103.97	103.97	0.71%	890,135
Aug 16, 2024	103.12	103.46	102.80	103.24	103.24	0.88%	283,235
Aug 15, 2024	102.99	103.04	102.14	102.34	102.34	-0.83%	278,400
Aug 14, 2024	102.45	103.47	102.38	103.20	103.20	0.63%	329,300
Aug 13, 2024	102.52	102.85	102.26	102.55	102.55	0.53%	407,337
Aug 12, 2024	102.16	102.33	101.71	102.01	102.01	-0.78%	526,000
Aug 9, 2024	103.34	103.38	102.74	102.81	102.81	-0.08%	507,200
Aug 8, 2024	102.60	103.10	102.51	102.89	102.89	0.01%	448,514
Aug 7, 2024	102.92	103.35	102.69	102.88	102.88	0.22%	432,834
Aug 6, 2024	102.59	103.22	102.29	102.65	102.65	0.30%	561,100
Aug 5, 2024	103.78	104.01	101.45	102.34	102.34	-1.93%	393,514
Aug 2, 2024	104.32	105.16	103.61	104.35	104.35	3.44%	366,400
Aug 1, 2024	100.80	102.90	100.61	100.88	100.88	-0.11%	1,105,219