Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	94.49	94.95	93.59	93.69	93.69	-1.79%	417,368
Jan 27, 2026	94.11	95.87	93.98	95.40	95.40	3.15%	506,481
Jan 26, 2026	92.61	93.47	92.30	92.49	92.49	0.25%	401,440
Jan 23, 2026	91.11	92.60	91.06	92.26	92.26	-0.01%	499,238
Jan 22, 2026	92.57	93.33	92.24	92.27	92.27	-0.19%	536,823
Jan 21, 2026	93.09	93.33	91.76	92.45	92.45	-1.24%	466,410
Jan 20, 2026	92.68	93.90	92.05	93.61	93.61	-0.28%	649,274
Jan 16, 2026	94.17	94.18	93.72	93.87	93.87	-0.97%	348,919
Jan 15, 2026	95.46	95.50	94.79	94.79	94.79	-1.05%	335,480
Jan 14, 2026	94.35	95.88	94.35	95.80	95.80	2.13%	430,552
Jan 13, 2026	93.92	94.20	93.40	93.80	93.80	0.07%	689,802
Jan 12, 2026	94.33	94.40	93.69	93.73	93.73	-0.46%	536,028
Jan 9, 2026	93.42	94.28	93.31	94.16	94.16	1.40%	486,562
Jan 8, 2026	92.28	93.29	92.28	92.86	92.86	-0.33%	860,843
Jan 7, 2026	94.02	94.11	92.83	93.17	93.17	-2.49%	511,246
Jan 6, 2026	95.47	95.89	95.44	95.55	95.55	-1.22%	899,773
Jan 5, 2026	96.00	96.76	95.20	96.73	96.73	-2.31%	472,569
Jan 2, 2026	98.15	99.59	98.15	99.02	99.02	0.24%	474,381
Dec 31, 2025	98.11	99.17	98.11	98.78	98.78	-0.24%	214,506
Dec 30, 2025	98.97	99.58	98.96	99.02	99.02	-0.41%	332,951
Dec 29, 2025	98.93	99.85	98.93	99.43	99.43	0.96%	310,165
Dec 26, 2025	98.10	98.73	98.10	98.48	98.48	0.03%	154,187
Dec 24, 2025	98.00	99.11	98.00	98.45	98.45	0.18%	118,625
Dec 23, 2025	98.92	98.99	98.16	98.27	98.27	-0.23%	524,573
Dec 22, 2025	98.14	98.63	98.10	98.50	98.50	-0.46%	279,881
Dec 19, 2025	99.15	99.38	98.80	98.96	98.96	-1.29%	337,714
Dec 18, 2025	100.25	100.71	100.00	100.25	100.25	0.61%	241,373
Dec 17, 2025	99.00	99.87	99.00	99.64	99.64	1.47%	362,503
Dec 16, 2025	98.68	98.77	98.14	98.20	98.20	-0.91%	995,809
Dec 15, 2025	98.54	99.25	98.54	99.10	99.10	1.32%	256,056
Dec 12, 2025	97.56	98.35	97.56	97.81	97.81	0.20%	416,349
Dec 11, 2025	97.78	98.48	97.61	97.61	97.61	0.40%	458,509
Dec 10, 2025	96.56	97.34	96.50	97.22	97.22	0.60%	259,165
Dec 9, 2025	96.49	96.96	96.24	96.64	96.64	0.04%	387,723
Dec 8, 2025	97.01	97.05	96.50	96.60	96.60	-1.11%	243,339
Dec 5, 2025	98.13	98.47	97.58	97.68	97.68	-0.98%	322,710
Dec 4, 2025	98.80	99.24	98.21	98.65	98.65	0.65%	205,598
Dec 3, 2025	98.30	98.67	97.90	98.01	98.01	-0.17%	253,868
Dec 2, 2025	98.59	98.91	97.38	98.18	98.18	-1.24%	322,618
Dec 1, 2025	99.34	99.75	98.98	99.41	99.41	-0.17%	313,224
Nov 28, 2025	98.67	99.58	98.64	99.58	99.58	0.95%	142,585
Nov 26, 2025	98.08	98.90	98.08	98.64	98.64	-0.27%	252,869
Nov 25, 2025	98.46	99.24	98.32	98.91	98.91	-0.60%	363,738
Nov 24, 2025	100.30	100.49	99.28	99.51	99.51	-0.56%	268,502
Nov 21, 2025	99.27	100.58	99.16	100.07	100.07	2.02%	368,816
Nov 20, 2025	98.03	98.56	97.75	98.09	98.09	-0.30%	420,215
Nov 19, 2025	98.96	99.24	98.23	98.39	98.39	-0.61%	386,277
Nov 18, 2025	99.19	99.49	98.61	98.99	98.99	-0.70%	282,951
Nov 17, 2025	100.39	100.77	99.69	99.69	99.69	-1.47%	291,503
Nov 14, 2025	101.66	101.81	100.67	101.18	101.18	-0.48%	292,605