Nestlé S.A. (SWX:NESNE)
Switzerland · Delayed Price · Currency is CHF 74.00
0.00 (0.00%)
Inactive · Last trade price on Jan 31, 2025
Nestlé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 30, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 29, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 28, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 27, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 23, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 22, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 21, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 20, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 17, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 16, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 15, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 14, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 13, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 10, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 7, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 6, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Jan 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Dec 30, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Dec 27, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | - | - | - |
| Dec 23, 2024 | 73.72 | 74.00 | 73.48 | 74.00 | - | 0.43% | 133,724 |
| Dec 20, 2024 | 73.40 | 73.74 | 73.12 | 73.68 | - | -0.62% | 143,000 |
| Dec 19, 2024 | 73.84 | 74.18 | 73.62 | 74.14 | - | 0.22% | 143,000 |
| Dec 18, 2024 | 74.58 | 74.58 | 73.68 | 73.98 | - | -1.57% | 143,000 |
| Dec 17, 2024 | 74.10 | 75.20 | 74.10 | 75.16 | - | 0.80% | 143,000 |
| Dec 16, 2024 | 74.84 | 74.84 | 74.02 | 74.56 | - | -0.75% | 143,000 |
| Dec 13, 2024 | 74.92 | 75.30 | 74.80 | 75.12 | - | - | 143,000 |
| Dec 12, 2024 | 74.68 | 75.68 | 74.62 | 75.12 | - | 0.37% | 143,000 |
| Dec 11, 2024 | 74.62 | 75.12 | 74.40 | 74.84 | - | 0.29% | 143,000 |
| Dec 10, 2024 | 75.60 | 75.62 | 74.60 | 74.62 | - | -1.66% | 143,000 |
| Dec 9, 2024 | 75.90 | 75.90 | 75.24 | 75.88 | - | 0.13% | 143,000 |
| Dec 6, 2024 | 75.88 | 76.14 | 75.78 | 75.78 | - | -0.42% | 143,000 |
| Dec 5, 2024 | 76.42 | 76.42 | 75.92 | 76.10 | - | -0.44% | 143,000 |
| Dec 4, 2024 | 76.30 | 76.64 | 76.16 | 76.44 | - | 0.05% | 143,000 |
| Dec 3, 2024 | 76.86 | 76.98 | 76.28 | 76.40 | - | -0.47% | 143,000 |
| Dec 2, 2024 | 76.52 | 77.18 | 76.38 | 76.76 | - | 0.71% | 143,000 |
| Nov 29, 2024 | 76.44 | 76.52 | 75.84 | 76.22 | - | -0.37% | 143,000 |
| Nov 28, 2024 | 76.34 | 76.76 | 76.04 | 76.50 | - | 0.74% | 143,000 |
| Nov 27, 2024 | 76.28 | 76.40 | 75.70 | 75.94 | - | -0.21% | 143,000 |
| Nov 26, 2024 | 75.54 | 76.44 | 75.26 | 76.10 | - | 0.34% | 143,000 |
| Nov 25, 2024 | 76.58 | 76.72 | 75.82 | 75.84 | - | -0.65% | 143,000 |
| Nov 22, 2024 | 76.20 | 76.44 | 76.00 | 76.34 | - | 0.32% | 143,000 |
| Nov 21, 2024 | 76.40 | 76.40 | 75.78 | 76.10 | - | -0.50% | 143,000 |
| Nov 20, 2024 | 76.90 | 77.14 | 76.24 | 76.48 | - | -0.21% | 143,000 |
| Nov 19, 2024 | 79.24 | 79.24 | 76.28 | 76.64 | - | -2.44% | 143,000 |
| Nov 18, 2024 | 77.66 | 78.56 | 77.66 | 78.56 | - | 1.03% | 143,000 |
| Nov 15, 2024 | 78.48 | 78.74 | 77.72 | 77.76 | - | -1.52% | 143,000 |