Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	98.19	98.65	97.70	97.77	97.77	-0.81%	375,773
Apr 1, 2026	98.03	99.04	97.51	98.57	98.57	-0.53%	455,143
Mar 31, 2026	98.67	99.34	97.23	99.10	99.10	1.53%	451,336
Mar 30, 2026	96.68	97.87	96.42	97.61	97.61	2.31%	313,827
Mar 27, 2026	95.47	96.05	94.83	95.41	95.41	0.01%	307,138
Mar 26, 2026	96.15	96.97	95.23	95.40	95.40	-1.60%	300,629
Mar 25, 2026	97.23	97.28	96.32	96.95	96.95	0.67%	291,002
Mar 24, 2026	95.85	96.86	95.74	96.30	96.30	0.58%	318,790
Mar 23, 2026	95.76	96.51	94.83	95.74	95.74	0.15%	466,002
Mar 20, 2026	97.26	97.35	95.05	95.60	95.60	-1.35%	518,632
Mar 19, 2026	97.12	97.75	96.24	96.91	96.91	-0.69%	641,811
Mar 18, 2026	98.63	100.00	97.58	97.58	97.58	-4.86%	387,242
Mar 17, 2026	102.65	103.25	102.26	102.57	102.57	-	391,106
Mar 16, 2026	102.31	102.75	101.93	102.57	102.57	0.64%	272,837
Mar 13, 2026	102.41	102.85	101.82	101.92	101.92	-0.11%	276,179
Mar 12, 2026	101.60	102.82	101.60	102.03	102.03	-0.30%	315,485
Mar 11, 2026	101.49	102.36	100.78	102.34	102.34	0.72%	344,326
Mar 10, 2026	101.67	103.31	101.31	101.61	101.61	-1.94%	375,974
Mar 9, 2026	102.63	104.50	101.37	103.62	103.62	-0.29%	304,866
Mar 6, 2026	101.42	104.25	101.34	103.92	103.92	1.20%	329,952
Mar 5, 2026	102.95	103.11	102.01	102.69	102.69	-1.17%	377,792
Mar 4, 2026	104.62	104.66	103.13	103.91	103.91	-0.88%	336,214
Mar 3, 2026	103.66	105.33	103.35	104.83	104.83	-1.39%	472,626
Mar 2, 2026	107.15	107.28	106.08	106.31	106.31	-2.50%	419,017
Feb 27, 2026	107.97	109.59	107.89	109.04	109.04	1.74%	381,614
Feb 26, 2026	106.70	107.18	106.53	107.18	107.18	0.17%	573,223
Feb 25, 2026	107.26	107.68	106.35	107.00	107.00	-0.28%	291,450
Feb 24, 2026	107.86	108.19	106.77	107.30	107.30	2.04%	472,693
Feb 23, 2026	103.36	105.47	103.23	105.15	105.15	0.54%	278,448
Feb 20, 2026	102.83	104.67	102.60	104.59	104.59	-0.12%	386,485
Feb 19, 2026	105.16	105.87	104.40	104.72	104.72	1.56%	521,027
Feb 18, 2026	102.11	103.23	100.99	103.11	103.11	0.21%	342,048
Feb 17, 2026	103.58	103.70	102.02	102.89	102.89	-0.79%	296,472
Feb 13, 2026	103.60	103.95	102.88	103.71	103.71	1.28%	297,522
Feb 12, 2026	102.26	103.70	101.71	102.40	102.40	1.21%	296,944
Feb 11, 2026	100.40	101.91	99.54	101.18	101.18	-1.18%	339,537
Feb 10, 2026	102.99	103.47	102.34	102.39	102.39	0.23%	696,562
Feb 9, 2026	102.35	102.53	101.74	102.15	102.15	0.33%	235,171
Feb 6, 2026	101.31	102.19	101.31	101.81	101.81	1.23%	492,851
Feb 5, 2026	100.44	101.21	99.83	100.57	100.57	0.18%	980,859
Feb 4, 2026	99.74	100.79	99.68	100.39	100.39	2.15%	369,251
Feb 3, 2026	96.70	98.46	96.64	98.28	98.28	1.07%	493,006
Feb 2, 2026	97.38	97.50	96.46	97.24	97.24	2.29%	318,756
Jan 30, 2026	95.77	95.84	94.81	95.06	95.06	-0.66%	236,835
Jan 29, 2026	94.91	95.87	94.73	95.69	95.69	2.13%	1,372,006
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