Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	100.50	101.60	100.50	101.48	101.48	1.61%	247,924
Apr 29, 2026	100.14	100.61	99.68	99.87	99.87	-2.01%	235,270
Apr 28, 2026	102.13	102.30	101.34	101.92	101.92	-0.32%	397,999
Apr 27, 2026	102.93	103.51	102.02	102.25	102.25	-0.98%	276,296
Apr 24, 2026	102.66	103.93	102.33	103.26	103.26	2.18%	376,199
Apr 23, 2026	101.91	102.16	100.20	101.06	101.06	4.49%	1,740,906
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	-2.44%	431,699
Apr 20, 2026	100.94	101.96	100.15	101.35	98.00	0.66%	285,043
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