Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	87.55	87.61	87.07	87.16	87.16	-0.85%	875,184
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	-1.16%	2,273,297
Nov 11, 2024	90.16	90.26	89.54	89.54	89.54	-1.02%	1,006,188
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%	1,705,774
Nov 6, 2024	91.40	93.00	90.20	90.98	90.98	-2.64%	1,992,267
Nov 5, 2024	94.26	94.30	93.39	93.45	93.45	-1.18%	2,195,048
Nov 4, 2024	95.30	95.55	94.47	94.57	94.57	-0.31%	1,223,768
Nov 1, 2024	95.14	95.23	94.80	94.86	94.86	0.36%	515,889
Oct 31, 2024	94.16	94.57	93.70	94.52	94.52	-0.44%	800,366
Oct 30, 2024	94.90	95.33	94.79	94.94	94.94	-0.70%	1,843,288
Oct 29, 2024	96.26	96.68	95.51	95.61	95.61	-1.99%	479,455
Oct 28, 2024	97.48	97.84	97.43	97.55	97.55	0.20%	401,160
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%	1,005,872
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%	1,861,266
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	2.13%	1,107,717
Oct 16, 2024	97.41	97.90	96.70	96.76	96.76	-0.58%	1,260,076
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%	619,884
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%	1,523,520
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%	838,270
Oct 4, 2024	96.92	98.34	96.89	98.10	98.10	-0.66%	2,064,172
Oct 3, 2024	98.86	98.92	97.88	98.75	98.75	-1.31%	1,132,470
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	-0.26%	394,626
Sep 27, 2024	100.86	101.58	100.63	100.94	100.94	0.29%	413,059
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%	652,786
Sep 24, 2024	98.65	99.53	98.49	99.37	99.37	1.64%	583,875
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	-3.66%	2,168,974
Sep 19, 2024	100.94	100.96	100.42	100.79	100.79	-0.42%	638,511
Sep 18, 2024	101.63	102.15	101.00	101.22	101.22	-0.63%	722,394
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%	1,173,699
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%	842,453
Sep 10, 2024	104.21	104.64	103.62	104.62	104.62	1.02%	638,682
Sep 9, 2024	103.50	104.29	103.34	103.56	103.56	-0.44%	1,176,859
Sep 6, 2024	104.66	105.03	103.32	104.02	104.02	-0.55%	1,020,804
Sep 5, 2024	105.06	105.11	104.07	104.60	104.60	-0.65%	1,865,534
Sep 4, 2024	105.51	105.93	105.14	105.28	105.28	-1.84%	956,243
Sep 3, 2024	107.28	107.93	107.09	107.25	107.25	0.31%	1,179,108
Aug 30, 2024	107.24	107.71	106.73	106.92	106.92	-0.48%	543,327
Aug 29, 2024	107.47	107.69	107.09	107.44	107.44	0.69%	1,257,494
Aug 28, 2024	107.00	107.43	106.48	106.70	106.70	0.09%	1,503,254
Aug 27, 2024	106.59	106.77	106.10	106.60	106.60	1.02%	1,354,353
Aug 26, 2024	105.69	105.90	105.36	105.52	105.52	0.33%	1,836,963
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%	1,734,684
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%	509,289
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%	278,396
Aug 14, 2024	102.45	103.47	102.38	103.20	103.20	0.63%	329,253
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%	521,478
Aug 9, 2024	103.34	103.38	102.74	102.81	102.81	-0.08%	507,169
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	0.39%	561,074
Aug 5, 2024	103.78	104.01	101.45	102.26	102.26	-2.01%	393,514
Aug 2, 2024	104.32	105.16	103.61	104.35	104.35	3.44%	366,376
Aug 1, 2024	100.80	102.90	100.61	100.88	100.88	-0.11%	1,105,219
Jul 31, 2024	101.77	102.03	100.85	100.99	100.99	0.86%	517,001
Jul 30, 2024	100.13	100.24	99.62	100.13	100.13	0.93%	653,318
Jul 29, 2024	100.12	100.15	99.10	99.21	99.21	-0.43%	848,827
Jul 26, 2024	99.28	99.74	99.02	99.64	99.64	-0.37%	1,880,437
Jul 25, 2024	100.71	101.58	99.85	100.01	100.01	-4.53%	1,292,079
Jul 24, 2024	106.04	106.51	104.64	104.76	104.76	-0.32%	490,917
Jul 23, 2024	105.65	105.84	105.10	105.10	105.10	-1.41%	514,771
Jul 22, 2024	106.79	106.86	105.96	106.60	106.60	1.55%	769,597
Jul 19, 2024	105.95	106.00	104.90	104.97	104.97	-0.81%	976,699
Jul 18, 2024	106.50	106.90	105.73	105.83	105.83	-0.08%	393,178
Jul 17, 2024	104.36	106.04	104.33	105.92	105.92	2.19%	413,644
Jul 16, 2024	103.32	103.73	103.22	103.66	103.66	-0.09%	497,337
Jul 15, 2024	104.86	104.95	103.75	103.75	103.75	-1.76%	482,177
Jul 12, 2024	105.27	105.98	105.22	105.61	105.61	1.38%	268,756
Jul 11, 2024	104.53	104.92	104.17	104.17	104.17	0.61%	283,366
Jul 10, 2024	103.18	103.80	103.02	103.54	103.54	0.58%	278,769
Jul 9, 2024	103.71	103.88	102.84	102.94	102.94	-0.24%	344,960
Jul 8, 2024	104.16	104.28	103.12	103.19	103.19	-0.37%	329,861
Jul 5, 2024	103.49	103.57	102.78	103.57	103.57	0.81%	217,983
Jul 3, 2024	102.60	103.17	102.57	102.74	102.74	0.34%	136,942
Jul 2, 2024	101.79	102.61	101.71	102.39	102.39	0.92%	367,132
Jul 1, 2024	102.04	102.72	101.40	101.46	101.46	-0.97%	649,852
Jun 28, 2024	102.04	102.45	101.90	102.45	102.45	-0.03%	490,909
Jun 27, 2024	102.95	103.21	102.36	102.48	102.48	-1.04%	563,447