Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	74.71	75.19	74.56	74.77	-	0.19%	1,792,948
Oct 1, 2026	75.42	75.58	74.49	74.63	74.63	-1.83%	3,247,178
Sep 30, 2026	76.20	77.02	75.96	76.02	76.02	-0.31%	4,012,736
Sep 29, 2026	76.76	77.22	76.00	76.26	76.26	-0.96%	3,790,518
Sep 28, 2026	77.60	78.53	76.86	77.00	77.00	-0.22%	2,921,891
Sep 25, 2026	77.80	77.96	77.06	77.17	77.17	-0.99%	3,037,464
Sep 24, 2026	77.12	78.05	77.11	77.94	77.94	1.09%	2,593,020
Sep 23, 2026	77.20	77.92	76.67	77.10	77.10	0.01%	2,004,130
Sep 22, 2026	76.73	77.57	76.55	77.09	77.09	-0.01%	1,932,946
Sep 21, 2026	76.15	77.17	76.06	77.10	77.10	1.09%	1,752,953
Sep 18, 2026	77.15	77.60	76.27	76.27	76.27	-2.63%	11,202,664
Sep 17, 2026	78.30	78.89	77.76	78.33	78.33	0.86%	2,710,394
Sep 16, 2026	77.60	77.88	77.30	77.66	77.66	-0.30%	4,448,783
Sep 15, 2026	78.55	78.89	77.78	77.89	77.89	-1.65%	3,125,212
Sep 14, 2026	77.69	79.85	77.69	79.20	79.20	2.14%	2,903,848
Sep 11, 2026	77.76	78.30	77.36	77.54	77.54	-0.26%	1,940,399
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