Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	79.75	80.09	79.32	79.68	-	0.35%	2,478,292
Aug 20, 2026	79.34	79.53	78.88	79.40	79.40	0.08%	1,920,949
Aug 19, 2026	79.18	79.60	78.88	79.34	79.34	0.18%	2,067,381
Aug 18, 2026	78.71	79.27	78.36	79.20	79.20	0.62%	2,340,401
Aug 17, 2026	80.25	80.45	78.71	78.71	78.71	-2.84%	2,475,716
Aug 14, 2026	81.27	81.42	80.57	81.01	81.01	-0.07%	1,880,186
Aug 13, 2026	79.40	81.53	79.20	81.07	81.07	2.54%	2,415,099
Aug 12, 2026	80.00	80.13	78.84	79.06	79.06	-1.38%	4,192,462
Aug 11, 2026	80.39	80.77	79.94	80.17	80.17	-0.55%	2,574,962
Aug 10, 2026	81.00	81.16	80.04	80.61	80.61	-0.74%	2,339,083
Aug 7, 2026	81.14	81.49	80.93	81.21	81.21	0.11%	1,984,418
Aug 6, 2026	82.11	82.64	80.78	81.12	81.12	-0.28%	2,756,726
Aug 5, 2026	80.77	82.04	80.70	81.35	81.35	0.86%	2,445,945
Aug 4, 2026	80.22	81.13	80.08	80.66	80.66	-0.14%	2,997,096
Aug 3, 2026	80.84	81.43	80.53	80.77	80.77	-0.30%	2,196,144
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