Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	106.46	106.72	105.76	105.89	-	-0.30%	36,985
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
May 15, 2025	102.31	103.83	102.31	103.81	103.81	2.61%	324,186
May 14, 2025	101.51	101.75	101.03	101.17	101.17	0.06%	234,006
May 13, 2025	101.98	101.98	100.83	101.11	101.11	-1.06%	325,523
May 12, 2025	102.59	102.59	101.41	102.19	102.19	-3.22%	361,886
May 9, 2025	104.83	105.80	104.83	105.59	105.59	0.64%	462,081
May 8, 2025	105.65	106.72	104.89	104.92	104.92	-1.86%	218,787
May 7, 2025	107.44	107.83	106.91	106.91	106.91	0.02%	285,169
May 6, 2025	106.30	107.20	106.30	106.89	106.89	0.69%	332,101
May 5, 2025	106.14	106.78	106.00	106.16	106.16	0.33%	289,204
May 2, 2025	106.28	106.49	105.68	105.81	105.81	0.28%	240,564
May 1, 2025	108.08	108.10	105.40	105.51	105.51	-1.01%	287,309
Apr 30, 2025	105.89	106.82	105.17	106.59	106.59	1.51%	287,827
Apr 29, 2025	105.17	105.69	104.99	105.00	105.00	-0.19%	619,637
Apr 28, 2025	103.52	105.44	103.43	105.20	105.20	1.72%	371,191
Apr 25, 2025	104.49	104.68	103.17	103.42	103.42	-1.91%	289,679
Apr 24, 2025	106.01	106.06	105.24	105.43	105.43	-0.30%	517,280
Apr 23, 2025	105.06	105.96	103.74	105.75	105.75	-2.84%	746,857
Apr 22, 2025	108.60	109.31	107.69	108.84	105.45	0.82%	382,639
Apr 21, 2025	109.00	109.00	106.89	107.95	104.59	0.19%	401,705
Apr 17, 2025	106.70	107.99	106.31	107.74	104.39	3.19%	855,608
Apr 16, 2025	105.66	106.38	103.81	104.41	101.16	0.10%	1,188,994
Apr 15, 2025	104.61	105.43	104.28	104.31	101.06	-0.47%	865,189
Apr 14, 2025	103.45	105.75	103.44	104.80	101.54	-0.85%	830,492
Apr 11, 2025	103.82	105.71	103.54	105.70	102.41	2.82%	547,051
Apr 10, 2025	100.31	102.88	100.02	102.80	99.60	2.08%	623,203
Apr 9, 2025	98.03	102.79	97.67	100.71	97.58	2.84%	579,533
Apr 8, 2025	99.84	100.11	97.28	97.93	94.88	0.56%	511,645
Apr 7, 2025	97.90	99.39	96.04	97.38	94.35	-3.21%	805,921
Apr 4, 2025	104.67	104.87	100.61	100.61	97.48	-4.25%	660,479
Apr 3, 2025	105.29	106.08	105.02	105.08	101.81	3.29%	675,536
Apr 2, 2025	102.08	102.17	101.18	101.73	98.57	-0.17%	373,348
Apr 1, 2025	102.46	102.51	101.62	101.90	98.73	0.72%	456,338
Mar 31, 2025	102.20	102.25	100.70	101.17	98.02	-1.14%	302,993
Mar 28, 2025	102.66	103.11	101.93	102.34	99.16	0.52%	404,523
Mar 27, 2025	101.04	101.86	101.04	101.81	98.64	1.43%	614,354
Mar 26, 2025	100.24	100.97	99.93	100.37	97.25	-0.33%	451,049