Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	102.41	102.85	101.82	101.92	101.92	-0.11%	276,179
Mar 12, 2026	101.60	102.82	101.60	102.03	102.03	-0.30%	315,485
Mar 11, 2026	101.49	102.36	100.78	102.34	102.34	0.72%	344,326
Mar 10, 2026	101.67	103.31	101.31	101.61	101.61	-1.94%	375,974
Mar 9, 2026	102.63	104.50	101.37	103.62	103.62	-0.29%	304,866
Mar 6, 2026	101.42	104.25	101.34	103.92	103.92	1.20%	329,952
Mar 5, 2026	102.95	103.11	102.01	102.69	102.69	-1.17%	377,792
Mar 4, 2026	104.62	104.66	103.13	103.91	103.91	-0.88%	336,214
Mar 3, 2026	103.66	105.33	103.35	104.83	104.83	-1.39%	472,626
Mar 2, 2026	107.15	107.28	106.08	106.31	106.31	-2.50%	419,017
Feb 27, 2026	107.97	109.59	107.89	109.04	109.04	1.74%	381,614
Feb 26, 2026	106.70	107.18	106.53	107.18	107.18	0.17%	573,223
Feb 25, 2026	107.26	107.68	106.35	107.00	107.00	-0.28%	291,450
Feb 24, 2026	107.86	108.19	106.77	107.30	107.30	2.04%	472,693
Feb 23, 2026	103.36	105.47	103.23	105.15	105.15	0.54%	278,448
Feb 20, 2026	102.83	104.67	102.60	104.59	104.59	-0.12%	386,485
Feb 19, 2026	105.16	105.87	104.40	104.72	104.72	1.56%	521,027
Feb 18, 2026	102.11	103.23	100.99	103.11	103.11	0.21%	342,048
Feb 17, 2026	103.58	103.70	102.02	102.89	102.89	-0.79%	296,472
Feb 13, 2026	103.60	103.95	102.88	103.71	103.71	1.28%	297,522
Feb 12, 2026	102.26	103.70	101.71	102.40	102.40	1.21%	296,944
Feb 11, 2026	100.40	101.91	99.54	101.18	101.18	-1.18%	339,537
Feb 10, 2026	102.99	103.47	102.34	102.39	102.39	0.23%	696,562
Feb 9, 2026	102.35	102.53	101.74	102.15	102.15	0.33%	235,171
Feb 6, 2026	101.31	102.19	101.31	101.81	101.81	1.23%	492,851
Feb 5, 2026	100.44	101.21	99.83	100.57	100.57	0.18%	980,859
Feb 4, 2026	99.74	100.79	99.68	100.39	100.39	2.15%	369,251
Feb 3, 2026	96.70	98.46	96.64	98.28	98.28	1.07%	493,006
Feb 2, 2026	97.38	97.50	96.46	97.24	97.24	2.29%	318,756
Jan 30, 2026	95.77	95.84	94.81	95.06	95.06	-0.66%	236,835
Jan 29, 2026	94.91	95.87	94.73	95.69	95.69	2.13%	1,372,006
Jan 28, 2026	94.49	94.95	93.59	93.69	93.69	-1.79%	417,368
Jan 27, 2026	94.11	95.87	93.98	95.40	95.40	3.15%	506,481
Jan 26, 2026	92.61	93.47	92.30	92.49	92.49	0.25%	401,440
Jan 23, 2026	91.11	92.60	91.06	92.26	92.26	-0.01%	499,238
Jan 22, 2026	92.57	93.33	92.24	92.27	92.27	-0.19%	536,823
Jan 21, 2026	93.09	93.33	91.76	92.45	92.45	-1.24%	466,410
Jan 20, 2026	92.68	93.90	92.05	93.61	93.61	-0.28%	649,274
Jan 16, 2026	94.17	94.18	93.72	93.87	93.87	-0.97%	348,919
Jan 15, 2026	95.46	95.50	94.79	94.79	94.79	-1.05%	335,480
Jan 14, 2026	94.35	95.88	94.35	95.80	95.80	2.13%	430,552
Jan 13, 2026	93.92	94.20	93.40	93.80	93.80	0.07%	689,802
Jan 12, 2026	94.33	94.40	93.69	93.73	93.73	-0.46%	536,028
Jan 9, 2026	93.42	94.28	93.31	94.16	94.16	1.40%	486,562
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