Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	80.25	81.09	80.04	80.07	-	-0.63%	1,419,256
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
Jan 16, 2026	76.15	76.22	75.24	75.24	75.24	-1.67%	4,940,026
Jan 15, 2026	76.40	76.93	76.15	76.52	76.52	-0.04%	3,675,044
Jan 14, 2026	75.07	76.55	75.01	76.55	76.55	1.80%	5,393,941
Jan 13, 2026	74.90	75.36	74.47	75.20	75.20	0.28%	2,644,539
Jan 12, 2026	75.49	75.94	74.93	74.99	74.99	-0.56%	3,092,423
Jan 9, 2026	74.25	75.41	74.23	75.41	75.41	1.41%	4,154,745
Jan 8, 2026	74.50	74.95	73.67	74.36	74.36	-0.23%	4,933,839
Jan 7, 2026	75.61	76.33	74.02	74.53	74.53	-2.14%	5,332,634
Jan 6, 2026	76.40	76.59	75.70	76.16	76.16	-0.37%	4,395,991
Jan 5, 2026	78.22	78.30	75.63	76.44	76.44	-2.92%	5,802,487
Dec 30, 2025	78.33	78.80	78.11	78.74	78.74	-	2,321,271
Dec 29, 2025	78.00	78.84	77.85	78.74	78.74	1.17%	2,840,270
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