Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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