Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	76.21	76.61	75.60	76.37	76.37	0.22%	3,613,676
Mar 26, 2026	76.71	77.16	76.08	76.20	76.20	-0.76%	3,222,520
Mar 25, 2026	76.61	77.20	76.31	76.78	76.78	0.39%	3,237,125
Mar 24, 2026	75.28	76.53	75.15	76.48	76.48	2.18%	2,834,677
Mar 23, 2026	74.95	76.16	74.37	74.85	74.85	-1.33%	4,037,142
Mar 20, 2026	76.79	76.93	75.86	75.86	75.86	-1.00%	8,991,828
Mar 19, 2026	76.81	77.62	76.58	76.63	76.63	-1.72%	3,498,238
Mar 18, 2026	80.68	80.69	77.47	77.97	77.97	-3.55%	4,918,304
Mar 17, 2026	80.75	81.20	80.45	80.84	80.84	0.29%	2,376,307
Mar 16, 2026	80.56	81.03	80.37	80.61	80.61	-0.32%	2,415,913
Mar 13, 2026	80.00	81.12	79.10	80.87	80.87	1.06%	2,943,232
Mar 12, 2026	79.70	80.53	78.88	80.02	80.02	0.62%	2,998,004
Mar 11, 2026	79.00	79.53	78.47	79.53	79.53	-0.08%	3,316,235
Mar 10, 2026	81.00	81.20	78.60	79.59	79.59	-0.57%	3,907,908
Mar 9, 2026	79.80	80.05	78.72	80.05	80.05	-0.24%	4,117,787
Mar 6, 2026	80.00	80.95	79.14	80.24	80.24	0.12%	3,148,812
Mar 5, 2026	80.25	81.09	79.97	80.14	80.14	-0.55%	2,569,189
Mar 4, 2026	81.71	82.38	80.58	80.58	80.58	-0.82%	2,722,934
Mar 3, 2026	82.59	83.16	81.11	81.25	81.25	-2.36%	5,045,156
Mar 2, 2026	83.66	84.65	82.61	83.21	83.21	-0.92%	5,678,728
Feb 27, 2026	83.16	84.09	82.19	83.98	83.98	1.52%	5,408,175
Feb 26, 2026	82.90	83.10	82.47	82.72	82.72	-0.22%	2,860,768
Feb 25, 2026	83.00	83.62	82.23	82.90	82.90	-0.05%	4,580,301
Feb 24, 2026	81.49	83.88	81.35	82.94	82.94	1.89%	5,830,228
Feb 23, 2026	81.20	81.40	80.03	81.40	81.40	0.61%	3,571,619
Feb 20, 2026	80.94	81.11	79.45	80.91	80.91	-0.64%	5,670,392
Feb 19, 2026	80.40	82.24	79.52	81.43	81.43	3.86%	8,708,004
Feb 18, 2026	79.31	79.78	77.91	78.40	78.40	-0.78%	5,540,934
Feb 17, 2026	80.04	80.71	79.02	79.02	79.02	-1.43%	2,985,991
Feb 16, 2026	79.55	80.23	79.36	80.17	80.17	0.74%	2,665,975
Feb 13, 2026	79.00	80.08	78.72	79.58	79.58	0.30%	4,239,957
Feb 12, 2026	78.46	79.68	77.57	79.34	79.34	1.39%	3,657,344
Feb 11, 2026	78.78	79.38	76.52	78.25	78.25	-0.85%	5,083,051
Feb 10, 2026	78.52	79.05	78.29	78.92	78.92	0.68%	2,644,418
Feb 9, 2026	78.86	78.99	78.08	78.39	78.39	-0.63%	2,770,663
Feb 6, 2026	78.50	79.33	77.72	78.89	78.89	0.59%	2,559,931
Feb 5, 2026	78.75	78.80	77.44	78.43	78.43	0.44%	3,729,746
Feb 4, 2026	76.49	78.17	76.05	78.09	78.09	2.64%	4,504,328
Feb 3, 2026	76.00	76.39	75.18	76.08	76.08	0.75%	3,426,183
Feb 2, 2026	73.90	75.99	73.86	75.51	75.51	2.83%	3,894,580
Jan 30, 2026	73.46	74.06	73.15	73.43	73.43	-0.07%	3,542,959
Jan 29, 2026	71.50	73.67	71.50	73.48	73.48	1.30%	3,452,121
Jan 28, 2026	72.94	73.20	72.21	72.54	72.54	-0.43%	3,176,226
Jan 27, 2026	71.50	72.85	71.40	72.85	72.85	1.39%	4,402,757
Jan 26, 2026	72.40	72.50	70.29	71.85	71.85	-0.86%	5,804,640
Jan 23, 2026	72.94	73.07	71.96	72.47	72.47	-0.98%	4,421,247
Jan 22, 2026	73.89	74.39	72.87	73.19	73.19	0.29%	4,161,182
Jan 21, 2026	73.80	74.12	72.90	72.98	72.98	-1.30%	4,606,054
Jan 20, 2026	74.76	74.86	72.57	73.94	73.94	-1.00%	4,419,228
Jan 19, 2026	75.20	75.30	74.25	74.69	74.69	-0.73%	2,709,560