Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	78.36	79.10	78.21	78.80	78.80	0.20%	2,483,395
May 20, 2026	79.09	79.44	78.64	78.64	78.64	-1.58%	3,248,635
May 19, 2026	79.49	80.30	78.99	79.90	79.90	2.12%	3,938,331
May 18, 2026	77.79	78.57	77.07	78.24	78.24	0.22%	2,801,019
May 15, 2026	77.32	78.07	77.16	78.07	78.07	1.55%	3,973,225
May 13, 2026	76.58	77.30	76.26	76.88	76.88	-0.57%	2,880,635
May 12, 2026	75.73	77.32	75.37	77.32	77.32	1.60%	2,810,844
May 11, 2026	77.18	77.56	76.10	76.10	76.10	-1.77%	2,809,328
May 8, 2026	77.10	77.48	76.78	77.47	77.47	-0.01%	2,288,288
May 7, 2026	78.58	78.77	77.28	77.48	77.48	-1.44%	2,587,595
May 6, 2026	78.23	78.86	78.02	78.61	78.61	1.34%	2,976,109
May 5, 2026	78.00	78.44	76.75	77.57	77.57	-0.77%	3,551,267
May 4, 2026	79.80	79.85	77.92	78.17	78.17	-1.11%	2,697,081
Apr 30, 2026	78.85	79.52	78.66	79.05	79.05	-0.32%	3,375,302
Apr 29, 2026	80.00	80.34	78.88	79.30	79.30	-1.42%	2,676,923
Apr 28, 2026	80.46	80.94	79.87	80.44	80.44	-0.05%	2,676,286
Apr 27, 2026	80.85	81.25	80.16	80.48	80.48	-0.85%	4,088,902
Apr 24, 2026	80.00	81.40	79.47	81.17	81.17	1.48%	5,711,915
Apr 23, 2026	79.55	81.03	79.03	79.99	79.99	5.89%	8,188,029
Apr 22, 2026	75.26	76.12	75.14	75.54	75.54	0.24%	3,721,000
Apr 21, 2026	76.69	77.00	75.36	75.36	75.36	-1.87%	3,395,261
Apr 20, 2026	76.06	76.80	75.80	76.80	76.80	1.16%	4,757,410
Apr 17, 2026	78.52	79.18	78.06	79.02	75.92	0.36%	5,142,018
Apr 16, 2026	78.33	78.99	77.83	78.74	75.65	0.34%	2,981,397
Apr 15, 2026	79.52	79.55	78.47	78.47	75.39	-1.21%	3,708,448
Apr 14, 2026	78.06	79.43	77.75	79.43	76.31	1.72%	3,172,477
Apr 13, 2026	78.94	79.06	78.07	78.09	75.03	-1.28%	2,736,854
Apr 10, 2026	78.95	79.57	78.75	79.10	76.00	0.20%	2,891,531
Apr 9, 2026	79.29	79.29	78.20	78.94	75.84	0.24%	2,968,752
Apr 8, 2026	79.49	79.92	78.07	78.75	75.66	0.65%	4,750,594
Apr 7, 2026	78.90	79.70	78.08	78.24	75.17	-0.17%	3,399,849