Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	102.54	103.57	102.33	103.31	-	2.23%	15,887
Apr 23, 2026	101.91	102.16	100.20	101.06	101.06	4.49%	1,740,897
Apr 22, 2026	96.23	97.77	95.99	96.72	96.72	1.16%	294,028
Apr 21, 2026	97.48	98.10	95.46	95.61	95.61	-5.66%	431,699
Apr 20, 2026	100.94	101.96	100.15	101.35	98.00	0.66%	285,042
Apr 17, 2026	100.21	101.17	100.12	100.69	97.36	0.61%	348,583
Apr 16, 2026	100.58	100.84	99.87	100.07	96.76	0.07%	231,928
Apr 15, 2026	101.29	101.41	99.94	100.00	96.70	-1.35%	227,470
Apr 14, 2026	100.91	101.80	100.79	101.37	98.02	1.96%	306,771
Apr 13, 2026	99.20	99.76	98.90	99.42	96.14	-0.66%	263,912
Apr 10, 2026	100.63	101.06	99.77	100.08	96.77	0.03%	340,362
Apr 9, 2026	99.17	100.88	99.14	100.05	96.75	0.05%	507,770
Apr 8, 2026	99.67	100.17	99.09	100.00	96.70	1.38%	294,242
Apr 7, 2026	98.62	98.73	97.46	98.64	95.38	0.08%	309,469
Apr 6, 2026	97.23	98.75	97.23	98.56	95.31	0.81%	246,482
Apr 2, 2026	98.19	98.65	97.70	97.77	94.54	-0.81%	375,773
Apr 1, 2026	98.03	99.04	97.51	98.57	95.31	-0.53%	455,143
Mar 31, 2026	98.67	99.34	97.23	99.10	95.83	1.53%	451,336
Mar 30, 2026	96.68	97.87	96.42	97.61	94.39	2.31%	313,876
Mar 27, 2026	95.47	96.05	94.83	95.41	92.26	0.01%	307,206
Mar 26, 2026	96.15	96.97	95.23	95.40	92.25	-1.60%	300,629
Mar 25, 2026	97.23	97.28	96.32	96.95	93.75	0.67%	291,002
Mar 24, 2026	95.85	96.86	95.74	96.30	93.12	0.58%	318,790
Mar 23, 2026	95.76	96.51	94.83	95.74	92.58	0.15%	466,021
Mar 20, 2026	97.26	97.35	95.05	95.60	92.44	-1.35%	518,632
Mar 19, 2026	97.12	97.75	96.24	96.91	93.71	-0.69%	641,811
Mar 18, 2026	98.63	100.00	97.58	97.58	94.36	-4.86%	387,242
Mar 17, 2026	102.65	103.25	102.26	102.57	99.18	-	391,106
Mar 16, 2026	102.31	102.75	101.93	102.57	99.18	0.64%	272,837
Mar 13, 2026	102.41	102.85	101.82	101.92	98.55	-0.11%	276,179
Mar 12, 2026	101.60	102.82	101.60	102.03	98.66	-0.30%	315,485
Mar 11, 2026	101.49	102.36	100.78	102.34	98.96	0.72%	344,326
Mar 10, 2026	101.67	103.31	101.31	101.61	98.25	-1.94%	375,974
Mar 9, 2026	102.63	104.50	101.37	103.62	100.20	-0.29%	304,866
Mar 6, 2026	101.42	104.25	101.34	103.92	100.49	1.20%	329,972
Mar 5, 2026	102.95	103.11	102.01	102.69	99.30	-1.17%	377,792
Mar 4, 2026	104.62	104.66	103.13	103.91	100.48	-0.88%	336,288
Mar 3, 2026	103.66	105.33	103.35	104.83	101.37	-1.39%	472,760
Mar 2, 2026	107.15	107.28	106.08	106.31	102.80	-2.50%	419,059
Feb 27, 2026	107.97	109.59	107.89	109.04	105.44	1.74%	381,614
Feb 26, 2026	106.70	107.18	106.53	107.18	103.64	0.17%	573,223
Feb 25, 2026	107.26	107.68	106.35	107.00	103.47	-0.28%	291,450
Feb 24, 2026	107.86	108.19	106.77	107.30	103.76	2.04%	472,693
Feb 23, 2026	103.36	105.47	103.23	105.15	101.68	0.54%	278,448
Feb 20, 2026	102.83	104.67	102.60	104.59	101.14	-0.12%	386,485
Feb 19, 2026	105.16	105.87	104.40	104.72	101.26	1.56%	521,027
Feb 18, 2026	102.11	103.23	100.99	103.11	99.70	0.21%	342,048
Feb 17, 2026	103.58	103.70	102.02	102.89	99.49	-0.79%	296,472
Feb 13, 2026	103.60	103.95	102.88	103.71	100.28	1.28%	297,522
Feb 12, 2026	102.26	103.70	101.71	102.40	99.02	1.21%	296,944