Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	80.20	80.48	79.27	79.44	-	-0.49%	8,420,201
May 28, 2026	80.64	80.81	79.02	79.83	79.83	-1.53%	2,470,129
May 27, 2026	79.94	81.07	79.43	81.07	81.07	2.13%	3,346,407
May 26, 2026	79.50	80.18	79.18	79.38	79.38	0.76%	2,333,115
May 22, 2026	78.97	79.51	78.50	78.78	78.78	-0.03%	1,914,690
May 21, 2026	78.36	79.10	78.21	78.80	78.80	0.20%	2,483,395
May 20, 2026	79.09	79.44	78.64	78.64	78.64	-1.58%	3,248,635
May 19, 2026	79.49	80.30	78.99	79.90	79.90	2.12%	3,938,331
May 18, 2026	77.79	78.57	77.07	78.24	78.24	0.22%	2,801,019
May 15, 2026	77.32	78.07	77.16	78.07	78.07	1.55%	3,973,225
May 13, 2026	76.58	77.30	76.26	76.88	76.88	-0.57%	2,880,635
May 12, 2026	75.73	77.32	75.37	77.32	77.32	1.60%	2,810,844
May 11, 2026	77.18	77.56	76.10	76.10	76.10	-1.77%	2,809,328
May 8, 2026	77.10	77.48	76.78	77.47	77.47	-0.01%	2,288,288
May 7, 2026	78.58	78.77	77.28	77.48	77.48	-1.44%	2,587,595
May 6, 2026	78.23	78.86	78.02	78.61	78.61	1.34%	2,976,109
May 5, 2026	78.00	78.44	76.75	77.57	77.57	-0.77%	3,551,267
May 4, 2026	79.80	79.85	77.92	78.17	78.17	-1.11%	2,697,081
Apr 30, 2026	78.85	79.52	78.66	79.05	79.05	-0.32%	3,375,302
Apr 29, 2026	80.00	80.34	78.88	79.30	79.30	-1.42%	2,676,923
Apr 28, 2026	80.46	80.94	79.87	80.44	80.44	-0.05%	2,676,286
Apr 27, 2026	80.85	81.25	80.16	80.48	80.48	-0.85%	4,088,902
Apr 24, 2026	80.00	81.40	79.47	81.17	81.17	1.48%	5,711,915
Apr 23, 2026	79.55	81.03	79.03	79.99	79.99	5.89%	8,188,029
Apr 22, 2026	75.26	76.12	75.14	75.54	75.54	0.24%	3,721,000
Apr 21, 2026	76.69	77.00	75.36	75.36	75.36	-1.87%	3,395,261
Apr 20, 2026	76.06	76.80	75.80	76.80	76.80	1.16%	4,757,410
Apr 17, 2026	78.52	79.18	78.06	79.02	75.92	0.36%	5,142,018
Apr 16, 2026	78.33	78.99	77.83	78.74	75.65	0.34%	2,981,397
Apr 15, 2026	79.52	79.55	78.47	78.47	75.39	-1.21%	3,708,448
Apr 14, 2026	78.06	79.43	77.75	79.43	76.31	1.72%	3,172,477
Apr 13, 2026	78.94	79.06	78.07	78.09	75.03	-1.28%	2,736,854
Apr 10, 2026	78.95	79.57	78.75	79.10	76.00	0.20%	2,891,531
Apr 9, 2026	79.29	79.29	78.20	78.94	75.84	0.24%	2,968,752
Apr 8, 2026	79.49	79.92	78.07	78.75	75.66	0.65%	4,750,594
Apr 7, 2026	78.90	79.70	78.08	78.24	75.17	-0.17%	3,399,849
Apr 2, 2026	78.60	78.94	78.30	78.37	75.30	-0.03%	2,692,637
Apr 1, 2026	79.10	79.12	77.33	78.39	75.31	-0.04%	3,564,269
Mar 31, 2026	78.72	79.08	77.94	78.42	75.34	0.44%	4,256,573
Mar 30, 2026	76.87	78.13	76.53	78.08	75.02	2.24%	3,672,285
Mar 27, 2026	76.21	76.61	75.60	76.37	73.37	0.22%	3,613,676
Mar 26, 2026	76.71	77.16	76.08	76.20	73.21	-0.76%	3,224,145
Mar 25, 2026	76.61	77.20	76.31	76.78	73.77	0.39%	3,237,125
Mar 24, 2026	75.28	76.53	75.15	76.48	73.48	2.18%	2,834,677
Mar 23, 2026	74.95	76.16	74.37	74.85	71.91	-1.33%	4,037,142
Mar 20, 2026	76.79	76.93	75.86	75.86	72.88	-1.00%	8,991,828
Mar 19, 2026	76.81	77.62	76.58	76.63	73.62	-1.72%	3,498,238
Mar 18, 2026	80.68	80.69	77.47	77.97	74.91	-3.55%	4,918,304
Mar 17, 2026	80.75	81.20	80.45	80.84	77.67	0.29%	2,376,307
Mar 16, 2026	80.56	81.03	80.37	80.61	77.45	-0.32%	2,465,656