Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	100.04	100.46	99.39	99.42	-	-0.53%	19,395
Jul 31, 2026	99.88	100.44	99.28	99.95	99.95	-2.42%	434,538
Jul 30, 2026	101.83	102.66	101.75	102.43	102.43	0.70%	426,980
Jul 29, 2026	99.65	102.15	99.42	101.72	101.72	1.37%	442,059
Jul 28, 2026	99.86	100.83	99.80	100.35	100.35	2.84%	292,780
Jul 27, 2026	97.69	98.64	97.53	97.58	97.58	-0.95%	557,608
Jul 24, 2026	99.27	99.49	98.22	98.52	98.52	2.00%	456,681
Jul 23, 2026	97.65	100.00	96.10	96.59	96.59	-7.21%	854,048
Jul 22, 2026	106.90	107.17	103.90	104.10	104.10	0.36%	607,146
Jul 21, 2026	104.44	104.71	103.46	103.73	103.73	-1.67%	279,977
Jul 20, 2026	104.96	105.78	104.82	105.49	105.49	0.34%	202,455
Jul 17, 2026	105.66	106.23	105.00	105.13	105.13	0.33%	243,322
Jul 16, 2026	103.16	104.78	103.15	104.78	104.78	0.90%	367,625
Jul 15, 2026	102.39	104.18	102.39	103.85	103.85	0.61%	243,955
Jul 14, 2026	104.29	104.56	103.18	103.22	103.22	-0.15%	297,128
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