Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	89.51	90.24	89.50	89.78	89.78	-0.11%	362,926
Jul 28, 2025	90.54	90.69	89.82	89.87	89.87	-2.66%	1,084,306
Jul 25, 2025	91.24	92.55	90.87	92.33	92.33	-1.09%	913,279
Jul 24, 2025	92.59	94.11	92.46	93.35	93.35	-6.50%	1,563,617
Jul 23, 2025	97.61	99.97	97.51	99.84	99.84	1.78%	480,981
Jul 22, 2025	96.85	98.19	96.85	98.10	98.10	1.94%	751,528
Jul 21, 2025	96.16	96.78	96.01	96.23	96.23	-0.26%	404,428
Jul 18, 2025	97.14	97.54	96.36	96.48	96.48	0.87%	307,356
Jul 17, 2025	95.46	95.72	95.02	95.65	95.65	-0.74%	281,426
Jul 16, 2025	95.66	96.64	95.57	96.36	96.36	0.79%	251,114
Jul 15, 2025	96.54	96.55	95.42	95.60	95.60	-1.22%	363,006
Jul 14, 2025	96.72	97.18	96.60	96.78	96.78	0.27%	340,453
Jul 11, 2025	96.90	96.92	96.33	96.52	96.52	-1.08%	278,954
Jul 10, 2025	97.29	97.73	97.24	97.57	97.57	-0.65%	279,550
Jul 9, 2025	98.45	98.58	97.85	98.21	98.21	0.08%	317,338
Jul 8, 2025	97.40	98.50	97.36	98.13	98.13	-0.06%	531,005
Jul 7, 2025	98.63	98.71	97.97	98.19	98.19	-1.90%	302,189
Jul 3, 2025	100.00	100.28	99.47	100.09	100.09	0.10%	134,095
Jul 2, 2025	99.81	100.20	99.38	99.99	99.99	0.15%	284,344
Jul 1, 2025	99.18	99.98	98.69	99.84	99.84	0.52%	812,845
Jun 30, 2025	98.90	99.57	98.69	99.32	99.32	0.04%	225,761
Jun 27, 2025	98.48	99.94	98.48	99.28	99.28	0.20%	253,464
Jun 26, 2025	98.76	100.28	98.45	99.08	99.08	0.16%	355,137
Jun 25, 2025	99.05	100.60	98.71	98.92	98.92	-2.85%	246,986
Jun 24, 2025	101.63	102.68	101.24	101.83	101.83	1.25%	252,553
Jun 23, 2025	99.33	100.80	99.30	100.57	100.57	1.15%	272,954
Jun 20, 2025	100.84	101.01	99.43	99.43	99.43	-2.12%	386,887
Jun 18, 2025	101.79	102.28	101.51	101.58	101.58	0.33%	2,140,503
Jun 17, 2025	101.16	101.93	100.82	101.25	101.25	-0.25%	3,916,638
Jun 16, 2025	102.80	103.30	101.45	101.50	101.50	-1.64%	264,207
Jun 13, 2025	104.07	104.30	103.05	103.19	103.19	-1.95%	311,108
Jun 12, 2025	104.52	105.38	104.52	105.24	105.24	1.51%	174,728
Jun 11, 2025	104.43	104.62	103.41	103.67	103.67	-0.68%	537,006
Jun 10, 2025	104.92	105.01	104.28	104.38	104.38	-0.99%	176,535
Jun 9, 2025	104.65	106.29	104.31	105.42	105.42	-0.06%	309,037
Jun 6, 2025	105.22	105.62	105.01	105.48	105.48	-0.49%	368,500
Jun 5, 2025	106.46	106.72	105.74	106.00	106.00	-0.20%	929,508
Jun 4, 2025	106.04	106.59	105.52	106.21	106.21	0.74%	744,681
Jun 3, 2025	106.05	106.05	105.23	105.43	105.43	-1.13%	265,748
Jun 2, 2025	106.09	106.64	105.88	106.63	106.63	0.11%	313,275
May 30, 2025	106.72	107.16	106.08	106.51	106.51	0.08%	246,125
May 29, 2025	106.05	106.79	105.03	106.43	106.43	0.68%	253,565
May 28, 2025	105.78	106.36	105.50	105.71	105.71	-1.49%	551,832
May 27, 2025	108.30	108.38	107.01	107.31	107.31	-0.85%	320,765
May 23, 2025	107.08	108.23	106.76	108.23	108.23	1.62%	453,038
May 22, 2025	106.13	106.81	105.73	106.50	106.50	-0.30%	342,822
May 21, 2025	106.83	107.49	106.70	106.82	106.82	0.66%	357,840
May 20, 2025	105.84	106.16	105.58	106.12	106.12	1.21%	333,183
May 19, 2025	104.07	105.00	103.93	104.85	104.85	1.53%	459,772
May 16, 2025	102.86	103.27	102.57	103.27	103.27	-0.52%	311,950