Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	102.23	104.15	101.96	104.15	104.15	3.24%	430,726
Oct 21, 2026	101.11	101.44	100.37	100.88	100.88	0.12%	168,649
Oct 20, 2026	101.07	101.44	100.63	100.76	100.76	1.05%	248,491
Oct 19, 2026	99.28	100.09	99.20	99.71	99.71	0.06%	271,188
Oct 16, 2026	99.58	100.14	99.33	99.65	99.65	1.91%	610,379
Oct 15, 2026	97.04	97.79	97.03	97.78	97.78	3.43%	490,616
Oct 14, 2026	93.74	94.65	92.89	94.54	94.54	2.27%	420,060
Oct 13, 2026	93.52	93.57	92.44	92.44	92.44	1.16%	498,119
Oct 12, 2026	91.20	91.59	91.08	91.38	91.38	-0.41%	350,050
Oct 9, 2026	91.36	91.76	91.00	91.76	91.76	-0.40%	863,106
Oct 8, 2026	91.28	92.19	90.98	92.13	92.13	1.67%	729,837
Oct 7, 2026	90.60	90.80	90.20	90.62	90.62	0.57%	942,809
Oct 6, 2026	90.15	90.61	90.00	90.11	90.11	0.37%	417,636
Oct 5, 2026	89.82	89.93	89.50	89.78	89.78	-0.51%	374,302
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