Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	101.78	102.56	101.63	101.67	101.67	-0.23%	690,314
Nov 12, 2025	102.04	102.53	101.87	101.90	101.90	0.12%	363,684
Nov 11, 2025	101.50	101.94	101.43	101.78	101.78	3.16%	218,011
Nov 10, 2025	98.56	98.91	97.84	98.66	98.66	0.11%	248,384
Nov 7, 2025	97.59	98.55	97.59	98.55	98.55	1.15%	286,059
Nov 6, 2025	97.56	98.03	97.35	97.43	97.43	-0.11%	504,609
Nov 5, 2025	97.24	97.70	97.02	97.54	97.54	0.01%	395,895
Nov 4, 2025	97.12	97.61	96.84	97.53	97.53	1.52%	362,155
Nov 3, 2025	95.93	96.33	95.78	96.07	96.07	0.58%	274,859
Oct 31, 2025	95.19	95.68	94.88	95.52	95.52	-0.79%	296,634
Oct 30, 2025	97.05	97.29	96.12	96.28	96.28	-1.55%	689,513
Oct 29, 2025	99.15	99.21	97.57	97.80	97.80	-1.84%	469,241
Oct 28, 2025	99.55	100.18	99.23	99.63	99.63	-0.63%	237,350