Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	82.00	82.07	80.64	81.01	81.01	-1.66%	3,037,351
Jul 30, 2026	82.78	83.91	82.23	82.38	82.38	-0.40%	3,009,206
Jul 29, 2026	82.40	82.95	81.48	82.71	82.71	0.38%	3,188,769
Jul 28, 2026	81.56	82.62	81.30	82.40	82.40	2.50%	3,226,370
Jul 27, 2026	80.80	80.83	79.12	80.39	80.39	-0.35%	3,735,357
Jul 24, 2026	79.60	81.45	79.60	80.67	80.67	1.74%	3,987,380
Jul 23, 2026	82.00	82.04	79.29	79.29	79.29	-7.98%	11,689,094
Jul 22, 2026	85.98	87.09	85.20	86.17	86.17	2.24%	5,135,359
Jul 21, 2026	84.80	85.44	84.28	84.28	84.28	-1.69%	3,341,266
Jul 20, 2026	84.74	85.73	84.48	85.73	85.73	0.21%	2,740,725
Jul 17, 2026	85.24	85.87	84.92	85.55	85.55	1.24%	4,323,622
Jul 16, 2026	83.50	84.50	83.00	84.50	84.50	0.76%	2,376,972
Jul 15, 2026	83.34	84.05	82.62	83.86	83.86	-0.02%	3,046,073
Jul 14, 2026	83.60	84.50	82.82	83.88	83.88	-0.33%	2,943,562
Jul 13, 2026	83.60	84.24	83.14	84.16	84.16	1.20%	2,902,366
Jul 10, 2026	83.06	83.49	82.58	83.16	83.16	-0.18%	3,657,011
Jul 9, 2026	83.60	83.72	82.71	83.31	83.31	-0.95%	4,725,061
Jul 8, 2026	84.41	84.68	83.57	84.11	84.11	-1.19%	4,571,096
Jul 7, 2026	84.30	85.58	82.67	85.12	85.12	1.72%	3,253,031
Jul 6, 2026	84.63	85.08	83.01	83.68	83.68	-1.03%	4,267,154
Jul 3, 2026	84.65	84.80	83.69	84.55	84.55	0.12%	3,066,175
Jul 2, 2026	83.64	84.87	83.48	84.45	84.45	1.89%	3,790,121
Jul 1, 2026	82.68	83.22	82.10	82.88	82.88	-0.24%	3,193,172
Jun 30, 2026	84.11	84.24	82.80	83.08	83.08	-1.45%	3,660,802
Jun 29, 2026	83.29	84.30	82.50	84.30	84.30	1.21%	3,209,676
Jun 26, 2026	83.02	83.95	82.40	83.29	83.29	-0.26%	4,057,733
Jun 25, 2026	82.49	83.58	82.34	83.51	83.51	0.75%	3,190,019
Jun 24, 2026	80.50	82.89	80.50	82.89	82.89	3.33%	4,932,387
Jun 23, 2026	79.00	80.57	78.86	80.22	80.22	1.54%	3,409,207
Jun 22, 2026	78.65	79.27	78.05	79.00	79.00	0.28%	2,025,032
Jun 19, 2026	78.82	79.37	78.28	78.78	78.78	-0.23%	10,893,610
Jun 18, 2026	78.91	79.06	78.12	78.96	78.96	-0.16%	3,023,447
Jun 17, 2026	79.29	79.77	78.66	79.09	79.09	-0.62%	3,362,470
Jun 16, 2026	79.31	79.86	78.69	79.58	79.58	0.59%	2,984,642
Jun 15, 2026	80.00	80.41	79.04	79.11	79.11	-0.88%	3,555,063
Jun 12, 2026	79.28	80.60	79.21	79.81	79.81	0.48%	3,441,447
Jun 11, 2026	79.64	80.26	79.43	79.43	79.43	-0.38%	2,600,251
Jun 10, 2026	77.50	79.73	77.50	79.73	79.73	2.57%	4,090,733
Jun 9, 2026	76.32	78.17	76.27	77.73	77.73	1.46%	4,569,485
Jun 8, 2026	77.38	77.42	76.18	76.61	76.61	-0.45%	2,917,766
Jun 5, 2026	76.69	77.23	76.47	76.96	76.96	0.37%	3,643,795
Jun 4, 2026	77.14	77.92	76.68	76.68	76.68	-0.78%	2,999,568
Jun 3, 2026	77.97	78.67	77.10	77.28	77.28	-0.62%	2,788,350
Jun 2, 2026	77.87	79.01	77.39	77.76	77.76	-0.14%	3,253,246
Jun 1, 2026	79.34	79.34	77.87	77.87	77.87	-1.98%	2,998,825
May 29, 2026	80.20	80.48	79.27	79.44	79.44	-0.49%	8,604,118
May 28, 2026	80.64	80.81	79.02	79.83	79.83	-1.53%	2,470,129
May 27, 2026	79.94	81.07	79.43	81.07	81.07	2.13%	3,346,407
May 26, 2026	79.50	80.18	79.18	79.38	79.38	0.76%	2,333,115
May 22, 2026	78.97	79.51	78.50	78.78	78.78	-0.03%	1,914,690