Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	104.67	104.85	101.03	101.11	-	-3.78%	90,772
Apr 3, 2025	105.29	106.08	105.02	105.08	105.08	3.29%	675,536
Apr 2, 2025	102.08	102.17	101.18	101.73	101.73	-0.17%	373,348
Apr 1, 2025	102.46	102.51	101.62	101.90	101.90	0.72%	456,338
Mar 31, 2025	102.20	102.25	100.70	101.17	101.17	-1.14%	302,993
Mar 28, 2025	102.66	103.11	101.93	102.34	102.34	0.52%	404,523
Mar 27, 2025	101.04	101.86	101.04	101.81	101.81	1.43%	614,354
Mar 26, 2025	100.24	100.97	99.93	100.37	100.37	-0.33%	451,049
Mar 25, 2025	101.47	101.70	100.35	100.70	100.70	-0.76%	322,361
Mar 24, 2025	102.54	102.67	101.18	101.47	101.47	-2.01%	354,195
Mar 21, 2025	103.07	103.87	103.04	103.55	103.55	0.04%	3,217,523
Mar 20, 2025	102.73	103.59	102.20	103.51	103.51	1.06%	2,308,085
Mar 19, 2025	101.83	102.60	101.52	102.42	102.42	-1.01%	1,180,865
Mar 18, 2025	102.94	103.55	102.68	103.46	103.46	0.74%	2,221,938
Mar 17, 2025	101.61	102.72	101.61	102.70	102.70	1.61%	1,735,252
Mar 14, 2025	99.23	101.13	99.05	101.07	101.07	-0.08%	758,540
Mar 13, 2025	100.18	101.15	100.02	101.15	101.15	0.29%	538,132
Mar 12, 2025	101.04	101.20	100.65	100.86	100.86	-0.08%	355,397
Mar 11, 2025	101.85	101.90	100.21	100.94	100.94	-1.46%	634,807
Mar 10, 2025	102.80	103.64	101.85	102.44	102.44	0.51%	596,416
Mar 7, 2025	101.32	102.22	101.04	101.92	101.92	2.49%	414,604
Mar 6, 2025	98.91	99.65	98.60	99.44	99.44	0.95%	540,448
Mar 5, 2025	99.64	100.00	98.39	98.50	98.50	-1.84%	553,150
Mar 4, 2025	100.65	101.21	100.35	100.35	100.35	1.57%	598,164
Mar 3, 2025	98.32	98.83	98.24	98.80	98.80	2.38%	629,641
Feb 28, 2025	96.73	97.04	96.16	96.50	96.50	-0.06%	450,128
Feb 27, 2025	96.75	97.14	96.51	96.56	96.56	-1.10%	355,230
Feb 26, 2025	98.80	98.82	97.47	97.63	97.63	-1.68%	469,784
Feb 25, 2025	99.33	100.11	99.03	99.30	99.30	1.55%	599,344
Feb 24, 2025	96.85	98.00	96.74	97.78	97.78	2.84%	1,573,903
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