Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	78.52	79.18	78.06	79.02	79.02	0.36%	5,142,018
Apr 16, 2026	78.33	78.99	77.83	78.74	78.74	0.34%	2,981,397
Apr 15, 2026	79.52	79.55	78.47	78.47	78.47	-1.21%	3,708,448
Apr 14, 2026	78.06	79.43	77.75	79.43	79.43	1.72%	3,172,477
Apr 13, 2026	78.94	79.06	78.07	78.09	78.09	-1.28%	2,736,854
Apr 10, 2026	78.95	79.57	78.75	79.10	79.10	0.20%	2,891,531
Apr 9, 2026	79.29	79.29	78.20	78.94	78.94	0.24%	2,968,752
Apr 8, 2026	79.49	79.92	78.07	78.75	78.75	0.65%	4,750,594
Apr 7, 2026	78.90	79.70	78.08	78.24	78.24	-0.17%	3,399,403
Apr 2, 2026	78.60	78.94	78.30	78.37	78.37	-0.03%	2,692,637
Apr 1, 2026	79.10	79.12	77.33	78.39	78.39	-0.04%	3,564,269
Mar 31, 2026	78.72	79.08	77.94	78.42	78.42	0.44%	4,256,573
Mar 30, 2026	76.87	78.13	76.53	78.08	78.08	2.24%	3,672,285
Mar 27, 2026	76.21	76.61	75.60	76.37	76.37	0.22%	3,613,676
Mar 26, 2026	76.71	77.16	76.08	76.20	76.20	-0.76%	3,224,145
Mar 25, 2026	76.61	77.20	76.31	76.78	76.78	0.39%	3,237,125
Mar 24, 2026	75.28	76.53	75.15	76.48	76.48	2.18%	2,834,677
Mar 23, 2026	74.95	76.16	74.37	74.85	74.85	-1.33%	4,037,142
Mar 20, 2026	76.79	76.93	75.86	75.86	75.86	-1.00%	8,991,828
Mar 19, 2026	76.81	77.62	76.58	76.63	76.63	-1.72%	3,498,238
Mar 18, 2026	80.68	80.69	77.47	77.97	77.97	-3.55%	4,918,304
Mar 17, 2026	80.75	81.20	80.45	80.84	80.84	0.29%	2,376,307
Mar 16, 2026	80.56	81.03	80.37	80.61	80.61	-0.32%	2,465,656
Mar 13, 2026	80.00	81.12	79.10	80.87	80.87	1.06%	3,042,375
Mar 12, 2026	79.70	80.53	78.88	80.02	80.02	0.62%	3,088,239
Mar 11, 2026	79.00	79.53	78.47	79.53	79.53	-0.08%	3,316,235
Mar 10, 2026	81.00	81.20	78.60	79.59	79.59	-0.57%	3,907,908
Mar 9, 2026	79.80	80.05	78.72	80.05	80.05	-0.24%	4,117,787
Mar 6, 2026	80.00	80.95	79.14	80.24	80.24	0.12%	3,148,812
Mar 5, 2026	80.25	81.09	79.97	80.14	80.14	-0.55%	2,569,189
Mar 4, 2026	81.71	82.38	80.58	80.58	80.58	-0.82%	2,722,934
Mar 3, 2026	82.59	83.16	81.11	81.25	81.25	-2.36%	5,047,266
Mar 2, 2026	83.66	84.65	82.61	83.21	83.21	-0.92%	5,678,728
Feb 27, 2026	83.16	84.09	82.19	83.98	83.98	1.52%	5,518,175
Feb 26, 2026	82.90	83.10	82.47	82.72	82.72	-0.22%	2,860,883
Feb 25, 2026	83.00	83.62	82.23	82.90	82.90	-0.05%	4,580,753
Feb 24, 2026	81.49	83.88	81.35	82.94	82.94	1.89%	5,831,382
Feb 23, 2026	81.20	81.40	80.03	81.40	81.40	0.61%	3,571,750
Feb 20, 2026	80.94	81.11	79.45	80.91	80.91	-0.64%	5,670,392
Feb 19, 2026	80.40	82.24	79.52	81.43	81.43	3.86%	8,710,135
Feb 18, 2026	79.31	79.78	77.91	78.40	78.40	-0.78%	5,540,934
Feb 17, 2026	80.04	80.71	79.02	79.02	79.02	-1.43%	2,985,991
Feb 16, 2026	79.55	80.23	79.36	80.17	80.17	0.74%	2,665,975
Feb 13, 2026	79.00	80.08	78.72	79.58	79.58	0.30%	4,239,957
Feb 12, 2026	78.46	79.68	77.57	79.34	79.34	1.39%	3,657,344
Feb 11, 2026	78.78	79.38	76.52	78.25	78.25	-0.85%	5,083,051
Feb 10, 2026	78.52	79.05	78.29	78.92	78.92	0.68%	2,644,418
Feb 9, 2026	78.86	78.99	78.08	78.39	78.39	-0.63%	2,770,663
Feb 6, 2026	78.50	79.33	77.72	78.89	78.89	0.59%	2,559,931
Feb 5, 2026	78.75	78.80	77.44	78.43	78.43	0.44%	3,729,746