Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	78.00	78.50	77.80	77.83	77.83	-0.26%	2,074,393
Dec 22, 2025	78.57	78.69	77.74	78.03	78.03	-0.96%	2,196,389
Dec 19, 2025	78.82	79.82	78.64	78.79	78.79	-1.36%	10,366,663
Dec 18, 2025	79.60	80.30	79.27	79.88	79.88	0.66%	3,126,119
Dec 17, 2025	78.13	79.36	77.99	79.36	79.36	1.17%	4,859,260
Dec 16, 2025	78.80	78.91	78.06	78.44	78.44	-0.65%	2,993,013
Dec 15, 2025	78.27	78.95	77.98	78.95	78.95	1.28%	2,677,282
Dec 12, 2025	77.64	78.30	77.41	77.95	77.95	0.04%	2,977,016
Dec 11, 2025	77.81	78.22	77.40	77.92	77.92	0.14%	3,656,434
Dec 10, 2025	77.69	77.95	77.26	77.81	77.81	-0.18%	3,079,221
Dec 9, 2025	78.00	78.41	77.31	77.95	77.95	-0.49%	3,421,619
Dec 8, 2025	78.48	79.22	77.85	78.33	78.33	-0.62%	3,416,760
Dec 5, 2025	79.06	79.26	78.67	78.82	78.82	-0.57%	2,675,842
Dec 4, 2025	78.00	79.52	78.00	79.27	79.27	0.96%	2,725,552
Dec 3, 2025	78.80	79.30	78.49	78.52	78.52	-0.61%	2,993,372
Dec 2, 2025	80.48	80.58	78.30	79.00	79.00	-1.32%	3,580,640
Dec 1, 2025	79.83	80.20	79.49	80.06	80.06	0.29%	2,535,275
Nov 28, 2025	79.70	80.13	79.46	79.83	79.83	-0.11%	2,898,166
Nov 27, 2025	79.90	79.96	79.38	79.92	79.92	0.43%	1,340,255
Nov 26, 2025	79.59	79.79	78.81	79.58	79.58	-0.44%	3,640,407
Nov 25, 2025	80.60	80.90	79.43	79.93	79.93	-0.76%	3,247,922
Nov 24, 2025	80.84	81.37	80.44	80.54	80.54	-0.28%	10,182,075
Nov 21, 2025	79.64	81.29	79.41	80.77	80.77	1.94%	3,843,643
Nov 20, 2025	79.56	79.59	78.85	79.23	79.23	-0.24%	3,348,517
Nov 19, 2025	79.45	80.15	79.29	79.42	79.42	0.20%	2,346,288
Nov 18, 2025	79.35	79.49	78.99	79.26	79.26	-0.76%	2,956,249
Nov 17, 2025	80.51	80.55	79.51	79.87	79.87	-0.55%	2,092,383
Nov 14, 2025	80.87	81.11	79.90	80.31	80.31	-0.96%	3,220,509
Nov 13, 2025	81.73	82.02	80.91	81.09	81.09	-0.69%	2,411,528
Nov 12, 2025	81.28	81.80	81.09	81.65	81.65	0.48%	2,532,047
Nov 11, 2025	79.83	81.54	79.59	81.26	81.26	2.32%	2,986,052
Nov 10, 2025	79.31	79.44	78.78	79.42	79.42	0.38%	2,697,288
Nov 7, 2025	78.93	79.25	77.99	79.12	79.12	0.29%	2,327,125
Nov 6, 2025	79.09	79.18	78.58	78.89	78.89	-0.19%	1,951,655
Nov 5, 2025	79.32	79.44	78.67	79.04	79.04	0.18%	2,473,588
Nov 4, 2025	77.70	79.03	77.34	78.90	78.90	1.54%	3,367,018
Nov 3, 2025	77.40	78.11	77.05	77.70	77.70	1.07%	2,472,827
Oct 31, 2025	77.43	77.64	76.31	76.88	76.88	-0.74%	3,657,282
Oct 30, 2025	78.75	78.80	77.37	77.45	77.45	-1.30%	3,538,466
Oct 29, 2025	79.10	79.31	78.31	78.47	78.47	-1.12%	2,987,538
Oct 28, 2025	80.39	80.48	78.98	79.36	79.36	-0.68%	3,948,100
Oct 27, 2025	79.92	80.03	79.50	79.90	79.90	-0.26%	2,803,823
Oct 24, 2025	80.80	80.97	79.92	80.11	80.11	-0.66%	3,119,640
Oct 23, 2025	81.85	81.93	80.64	80.64	80.64	-1.47%	2,812,257
Oct 22, 2025	82.06	82.20	80.90	81.84	81.84	-0.88%	4,742,573
Oct 21, 2025	83.55	83.83	82.57	82.57	82.57	-1.64%	4,037,392
Oct 20, 2025	84.15	85.06	83.62	83.95	83.95	-1.04%	5,162,843
Oct 17, 2025	82.36	85.03	82.29	84.83	84.83	1.95%	9,432,445
Oct 16, 2025	82.20	83.28	80.98	83.21	83.21	9.30%	12,711,180
Oct 15, 2025	75.10	76.20	74.92	76.13	76.13	1.52%	4,608,602