Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	93.88	95.12	93.73	95.08	95.08	3.52%	586,443
Feb 20, 2025	90.60	91.90	90.56	91.85	91.85	0.76%	842,135
Feb 19, 2025	90.78	91.73	90.74	91.15	91.15	-0.20%	687,778
Feb 18, 2025	91.05	91.69	90.61	91.33	91.33	-0.53%	659,954
Feb 14, 2025	92.72	92.93	91.64	91.82	91.82	-0.52%	468,541
Feb 13, 2025	91.84	92.58	91.74	92.30	92.30	6.63%	886,880
Feb 12, 2025	85.79	86.86	85.50	86.56	86.56	1.02%	429,037
Feb 11, 2025	85.64	85.89	85.39	85.69	85.69	0.73%	783,789
Feb 10, 2025	85.06	85.27	84.72	85.07	85.07	0.08%	490,941
Feb 7, 2025	85.72	85.81	84.97	85.00	85.00	-0.36%	589,100
Feb 6, 2025	86.00	86.12	85.15	85.31	85.31	-0.41%	561,912
Feb 5, 2025	85.42	86.00	85.06	85.66	85.66	0.05%	1,004,514
Feb 4, 2025	85.11	85.82	84.82	85.62	85.62	0.61%	729,634
Feb 3, 2025	84.47	85.67	84.33	85.10	85.10	0.14%	697,729
Jan 31, 2025	85.83	85.87	84.80	84.98	84.98	-1.84%	505,950
Jan 30, 2025	86.28	86.95	86.04	86.57	86.57	0.86%	629,537
Jan 29, 2025	86.10	86.41	85.73	85.83	85.83	-0.56%	822,525
Jan 28, 2025	86.19	86.70	85.95	86.31	86.31	-0.19%	1,131,338
Jan 27, 2025	85.12	86.63	85.09	86.47	86.47	4.88%	2,987,363
Jan 24, 2025	82.66	82.72	82.23	82.45	82.45	-0.13%	1,812,945
Jan 23, 2025	81.84	82.61	81.50	82.56	82.56	0.86%	924,512
Jan 22, 2025	81.85	81.99	81.59	81.86	81.86	-1.05%	946,613
Jan 21, 2025	81.68	82.82	81.61	82.73	82.73	1.90%	1,469,714
Jan 17, 2025	81.26	81.47	80.94	81.19	81.19	-0.26%	834,525
Jan 16, 2025	80.51	81.62	80.11	81.40	81.40	1.24%	1,477,485
Jan 15, 2025	81.03	81.14	80.40	80.40	80.40	-1.25%	1,113,582
Jan 14, 2025	81.26	81.54	80.74	81.42	81.42	0.25%	1,175,293
Jan 13, 2025	80.36	81.31	80.30	81.22	81.22	0.71%	1,344,648
Jan 10, 2025	81.37	81.44	80.54	80.65	80.65	-2.42%	1,133,733
Jan 8, 2025	82.04	82.73	81.67	82.65	82.65	0.17%	840,463
Jan 7, 2025	82.42	82.90	82.27	82.51	82.51	0.79%	1,135,535
Jan 6, 2025	81.00	82.21	80.84	81.86	81.86	-0.20%	1,570,981
Jan 3, 2025	81.92	82.26	81.65	82.02	82.02	0.16%	775,544
Jan 2, 2025	81.80	82.12	81.56	81.89	81.89	0.23%	800,132
Dec 31, 2024	82.04	82.78	81.67	81.70	81.70	-0.70%	633,111
Dec 30, 2024	82.58	82.77	82.08	82.28	82.28	-0.25%	1,411,476
Dec 27, 2024	82.39	82.88	82.17	82.48	82.48	-	1,825,217
Dec 26, 2024	82.35	82.75	82.32	82.48	82.48	0.16%	887,378
Dec 24, 2024	81.75	83.00	81.18	82.35	82.35	0.06%	683,076
Dec 23, 2024	82.32	82.62	82.01	82.30	82.30	-0.05%	1,393,752
Dec 20, 2024	81.72	82.98	81.70	82.34	82.34	0.32%	1,361,689
Dec 19, 2024	82.49	82.76	82.03	82.08	82.08	0.74%	1,993,896
Dec 18, 2024	82.43	83.87	81.33	81.48	81.48	-2.71%	2,562,598
Dec 17, 2024	83.33	84.07	83.32	83.75	83.75	1.21%	2,116,363
Dec 16, 2024	82.84	83.57	82.67	82.75	82.75	-1.26%	2,651,219
Dec 13, 2024	84.13	84.22	83.75	83.81	83.81	0.16%	981,083
Dec 12, 2024	84.10	84.50	83.66	83.68	83.68	-0.71%	982,531
Dec 11, 2024	84.75	84.82	84.20	84.28	84.28	0.29%	955,692
Dec 10, 2024	85.21	85.24	84.00	84.04	84.04	-1.88%	972,027
Dec 9, 2024	85.83	86.37	85.65	85.65	85.65	-0.17%	1,227,926
Dec 6, 2024	86.72	86.77	85.50	85.80	85.80	-0.31%	956,610
Dec 5, 2024	86.14	86.34	85.86	86.07	86.07	-0.10%	879,906
Dec 4, 2024	86.35	86.44	85.83	86.16	86.16	0.15%	849,341
Dec 3, 2024	86.48	86.52	85.99	86.03	86.03	-0.68%	941,414
Dec 2, 2024	86.60	86.97	85.94	86.62	86.62	-0.18%	2,201,391
Nov 29, 2024	86.10	86.87	85.96	86.78	86.78	0.49%	439,587
Nov 27, 2024	85.98	86.76	85.70	86.36	86.36	1.23%	764,718
Nov 26, 2024	86.01	86.09	85.17	85.31	85.31	-0.04%	1,022,562
Nov 25, 2024	85.66	85.83	85.26	85.34	85.34	0.31%	1,413,450
Nov 22, 2024	85.14	85.44	85.01	85.08	85.08	-0.70%	1,504,718
Nov 21, 2024	85.85	86.10	85.56	85.68	85.68	-1.37%	1,488,146
Nov 20, 2024	86.21	86.91	86.05	86.87	86.87	-0.29%	1,568,955
Nov 19, 2024	86.78	87.33	86.65	87.12	87.12	-1.66%	2,298,026
Nov 18, 2024	88.22	88.65	88.15	88.59	88.59	1.64%	1,243,583
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