Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	86.12	86.62	85.62	85.91	85.91	-0.58%	2,909,314
Nov 10, 2026	86.20	86.96	86.04	86.41	86.41	0.33%	2,527,532
Nov 9, 2026	85.26	86.13	85.26	86.13	86.13	0.33%	2,917,258
Nov 6, 2026	86.60	86.76	84.61	85.85	85.85	-1.58%	4,852,408
Nov 5, 2026	86.30	87.54	85.17	87.23	87.23	1.55%	4,692,277
Nov 4, 2026	84.58	86.31	83.79	85.90	85.90	1.77%	4,455,563
Nov 3, 2026	84.40	84.90	84.25	84.41	84.41	-0.27%	2,975,919
Nov 2, 2026	84.20	85.00	83.92	84.64	84.64	-0.07%	2,869,173
Oct 30, 2026	83.67	84.70	83.59	84.70	84.70	2.28%	5,073,544
Oct 29, 2026	83.21	83.84	82.48	82.81	82.81	-	5,395,201
Oct 28, 2026	82.51	83.15	82.37	82.81	82.81	-0.53%	3,042,563
Oct 27, 2026	82.80	83.65	82.77	83.25	83.25	-0.57%	2,602,861
Oct 26, 2026	83.18	83.73	82.74	83.73	83.73	0.04%	3,624,979
Oct 23, 2026	84.68	84.68	83.03	83.70	83.70	-0.79%	3,845,638
Oct 22, 2026	85.00	85.71	84.06	84.37	84.37	1.08%	5,255,114
Oct 21, 2026	82.71	83.69	82.57	83.47	83.47	0.43%	3,536,327
Oct 20, 2026	82.86	83.52	82.56	83.11	83.11	0.68%	3,391,120
Oct 19, 2026	82.00	82.55	81.66	82.55	82.55	0.15%	3,699,272
Oct 16, 2026	81.50	82.55	81.27	82.43	82.43	1.68%	4,824,702
Oct 15, 2026	80.12	81.07	79.40	81.07	81.07	2.76%	5,521,749
Oct 14, 2026	77.30	78.89	77.25	78.89	78.89	2.06%	3,663,855
Oct 13, 2026	77.51	77.98	76.96	77.30	77.30	1.20%	4,332,721
Oct 12, 2026	76.15	76.39	75.85	76.38	76.38	0.45%	2,544,449
Oct 9, 2026	76.50	76.86	75.60	76.04	76.04	0.05%	2,539,585
Oct 8, 2026	75.40	76.37	75.07	76.00	76.00	0.58%	3,303,559
Oct 7, 2026	75.21	75.72	75.06	75.56	75.56	0.48%	2,353,698
Oct 6, 2026	74.70	75.46	74.45	75.20	75.20	0.97%	3,005,284
Oct 5, 2026	75.01	75.33	74.46	74.48	74.48	-0.40%	2,379,778
Oct 2, 2026	74.71	75.19	74.56	74.78	74.78	0.20%	3,307,805
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