Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	104.29	104.64	103.39	103.84	-	0.45%	4,879
Jul 13, 2026	102.94	103.79	102.93	103.37	103.37	0.26%	245,718
Jul 10, 2026	102.68	103.36	102.59	103.10	103.10	-0.01%	506,315
Jul 9, 2026	102.61	103.49	102.36	103.11	103.11	-0.37%	1,262,169
Jul 8, 2026	104.28	104.30	103.13	103.49	103.49	-1.27%	1,245,234
Jul 7, 2026	105.46	106.11	104.68	104.82	104.82	0.70%	370,494
Jul 6, 2026	104.39	104.42	102.89	104.09	104.09	-1.28%	314,292
Jul 2, 2026	104.83	105.73	104.81	105.44	105.44	2.59%	248,251
Jul 1, 2026	101.65	102.95	101.43	102.78	102.78	0.09%	1,114,592
Jun 30, 2026	103.33	103.39	102.45	102.69	102.69	-1.75%	1,241,861
Jun 29, 2026	103.88	104.54	103.73	104.52	104.52	1.76%	217,537
Jun 26, 2026	102.73	103.29	102.49	102.71	102.71	-0.41%	592,429
Jun 25, 2026	101.89	103.37	101.89	103.13	103.13	0.92%	240,548
Jun 24, 2026	101.06	102.40	100.86	102.19	102.19	2.90%	306,096
Jun 23, 2026	98.90	99.46	98.78	99.31	99.31	2.03%	286,465
Jun 22, 2026	97.46	98.10	97.00	97.33	97.33	-0.78%	456,261
Jun 18, 2026	97.79	98.52	97.74	98.10	98.10	-0.15%	352,987
Jun 17, 2026	99.97	100.00	98.02	98.25	98.25	-1.83%	530,697
Jun 16, 2026	99.51	100.65	99.23	100.08	100.08	0.50%	313,377
Jun 15, 2026	100.29	100.44	99.39	99.58	99.58	-0.67%	251,797
Jun 12, 2026	100.58	100.64	99.86	100.25	100.25	-0.20%	216,714
Jun 11, 2026	100.07	100.87	98.97	100.45	100.45	1.16%	274,998
Jun 10, 2026	98.66	99.91	98.61	99.30	99.30	1.94%	762,932
Jun 9, 2026	97.00	98.08	96.99	97.41	97.41	1.73%	412,047
Jun 8, 2026	96.31	96.65	95.56	95.75	95.75	-0.69%	863,200
Jun 5, 2026	97.13	97.35	96.25	96.42	96.42	-0.39%	745,217
Jun 4, 2026	98.27	98.45	96.80	96.80	96.80	-0.88%	392,633
Jun 3, 2026	98.07	98.33	97.27	97.66	97.66	-0.94%	510,083
Jun 2, 2026	99.48	99.79	98.45	98.59	98.59	0.17%	444,933
Jun 1, 2026	99.76	99.89	98.42	98.42	98.42	-2.98%	729,049
May 29, 2026	102.30	102.37	101.39	101.44	101.44	-0.49%	342,434
May 28, 2026	101.18	102.14	101.02	101.94	101.94	-0.65%	325,581
May 27, 2026	102.46	103.14	102.39	102.61	102.61	1.66%	358,187
May 26, 2026	101.47	102.04	100.76	100.93	100.93	0.38%	295,382
May 22, 2026	100.37	100.71	99.80	100.55	100.55	-0.16%	228,966
May 21, 2026	99.91	100.98	99.11	100.71	100.71	0.96%	382,815
May 20, 2026	99.92	101.00	99.55	99.75	99.75	-1.09%	442,908
May 19, 2026	100.61	101.60	100.45	100.85	100.85	0.58%	344,034
May 18, 2026	98.79	100.39	98.75	100.27	100.27	1.58%	618,760
May 15, 2026	98.90	99.30	98.61	98.71	98.71	0.72%	534,776
May 14, 2026	97.00	98.83	97.00	98.00	98.00	-0.27%	352,025
May 13, 2026	98.01	98.77	97.90	98.27	98.27	-0.57%	687,517
May 12, 2026	98.55	99.29	98.09	98.83	98.83	0.91%	281,381
May 11, 2026	98.71	98.77	97.62	97.94	97.94	-1.87%	320,569
May 8, 2026	99.53	100.10	99.10	99.81	99.81	0.80%	245,129
May 7, 2026	100.18	100.18	98.83	99.02	99.02	-2.22%	293,318
May 6, 2026	100.35	101.29	100.20	101.27	101.27	1.85%	372,167
May 5, 2026	98.88	99.52	98.13	99.43	99.43	0.12%	245,712
May 4, 2026	100.21	100.38	99.16	99.31	99.31	-1.86%	392,096
May 1, 2026	102.37	102.37	100.17	101.19	101.19	-0.29%	205,215