Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	90.46	90.67	89.86	90.24	90.24	0.58%	319,001
Oct 1, 2026	90.20	90.30	89.50	89.72	89.72	-1.17%	527,002
Sep 30, 2026	91.79	91.85	90.49	90.78	90.78	-0.84%	659,048
Sep 29, 2026	91.73	91.73	90.88	91.55	91.55	-1.24%	904,139
Sep 28, 2026	92.64	93.07	92.28	92.70	92.70	-0.45%	1,016,774
Sep 25, 2026	93.23	93.42	92.91	93.12	93.12	-0.81%	884,020
Sep 24, 2026	93.95	94.38	93.54	93.88	93.88	0.76%	444,394
Sep 23, 2026	93.84	93.89	92.88	93.17	93.17	-0.62%	427,397
Sep 22, 2026	94.25	94.47	93.54	93.75	93.75	0.12%	340,261
Sep 21, 2026	93.62	94.00	93.22	93.64	93.64	0.98%	327,871
Sep 18, 2026	92.65	92.95	92.45	92.73	92.73	-2.17%	388,419
Sep 17, 2026	95.49	95.81	94.61	94.79	94.79	0.50%	370,321
Sep 16, 2026	94.79	95.19	94.07	94.32	94.32	-0.61%	265,171
Sep 15, 2026	95.22	95.35	94.81	94.90	94.90	-1.80%	358,446
Sep 14, 2026	96.99	97.28	96.60	96.64	96.64	1.83%	320,047
Sep 11, 2026	95.84	96.04	94.86	94.90	94.90	-0.45%	336,914
Sep 10, 2026	95.73	96.10	95.28	95.33	95.33	-0.45%	246,746
Sep 9, 2026	97.82	97.86	95.76	95.76	95.76	-3.14%	350,522
Sep 8, 2026	98.55	100.21	98.54	98.86	98.86	2.46%	315,902
Sep 4, 2026	96.00	96.95	95.93	96.49	96.49	0.27%	184,692
Sep 3, 2026	96.44	96.89	95.71	96.23	96.23	-0.31%	215,383
Sep 2, 2026	95.77	96.73	95.56	96.53	96.53	0.17%	317,920
Sep 1, 2026	96.95	97.30	96.37	96.37	96.37	-0.90%	294,276
Aug 31, 2026	97.32	97.71	97.08	97.25	97.25	-0.03%	266,258
Aug 28, 2026	97.53	97.88	97.00	97.28	97.28	0.09%	206,937
Aug 27, 2026	97.26	97.74	96.81	97.19	97.19	-2.12%	434,538
Aug 26, 2026	99.94	99.97	99.13	99.30	99.30	-0.48%	198,978
Aug 25, 2026	99.22	99.78	98.75	99.78	99.78	-0.17%	181,397
Aug 24, 2026	99.45	100.30	99.45	99.95	99.95	0.37%	258,855
Aug 21, 2026	99.46	99.90	99.30	99.58	99.58	0.27%	174,730
Aug 20, 2026	98.88	99.40	98.76	99.31	99.31	0.12%	256,696
Aug 19, 2026	98.09	99.50	98.09	99.19	99.19	2.03%	258,953
Aug 18, 2026	96.91	97.62	96.85	97.22	97.22	0.49%	251,498
Aug 17, 2026	97.37	97.64	96.67	96.75	96.75	-2.80%	328,843
Aug 14, 2026	99.56	99.86	99.33	99.54	99.54	-0.11%	207,234
Aug 13, 2026	99.42	100.30	99.40	99.65	99.65	2.26%	310,975
Aug 12, 2026	97.28	97.90	97.21	97.45	97.45	-1.36%	288,187
Aug 11, 2026	98.69	98.95	98.51	98.79	98.79	-0.44%	218,019
Aug 10, 2026	99.24	99.65	98.90	99.23	99.23	-1.18%	225,415
Aug 7, 2026	100.49	100.76	100.25	100.41	100.41	0.81%	223,923
Aug 6, 2026	100.40	100.60	99.42	99.60	99.60	-1.09%	197,722
Aug 5, 2026	101.38	101.38	100.59	100.70	100.70	0.75%	235,596
Aug 4, 2026	99.80	100.35	99.50	99.95	99.95	0.48%	404,035
Aug 3, 2026	100.04	100.37	99.28	99.47	99.47	-0.48%	318,679
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