Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	77.76	78.30	77.36	77.54	-	-0.26%	1,940,689
Sep 10, 2026	77.66	78.07	77.49	77.74	77.74	0.01%	2,635,049
Sep 9, 2026	79.80	80.14	77.73	77.73	77.73	-3.31%	3,423,383
Sep 8, 2026	79.98	81.19	79.57	80.39	80.39	2.07%	3,555,689
Sep 7, 2026	77.79	78.90	77.59	78.76	78.76	0.57%	2,030,299
Sep 4, 2026	77.83	78.57	77.46	78.31	78.31	0.60%	2,376,211
Sep 3, 2026	78.39	78.39	77.37	77.84	77.84	-1.00%	2,608,644
Sep 2, 2026	78.45	78.63	77.55	78.63	78.63	0.15%	2,750,052
Sep 1, 2026	78.30	78.97	78.30	78.51	78.51	-0.39%	2,424,210
Aug 31, 2026	78.62	78.85	78.39	78.82	78.82	0.25%	3,687,754
Aug 28, 2026	78.54	78.82	78.11	78.62	78.62	0.13%	1,596,121
Aug 27, 2026	78.86	79.04	77.86	78.52	78.52	-1.69%	3,147,526
Aug 26, 2026	80.13	80.79	79.87	79.87	79.87	0.06%	2,517,650
Aug 25, 2026	80.23	80.34	79.30	79.82	79.82	-0.80%	1,637,847
Aug 24, 2026	79.90	80.47	79.83	80.46	80.46	0.98%	1,744,852
Aug 21, 2026	79.75	80.09	79.32	79.68	79.68	0.35%	2,479,587
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