Skip to main content
logo
Nestlé S.A. (TSX:NSTL)
Canada flag Canada · Delayed Price · Currency is CAD
22.29
+0.52 (2.39%)
At close: Jan 30, 2026

Nestlé Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202622.2522.2922.2522.2922.292.39%400
Jan 28, 202621.9321.9321.7421.7721.77-807
Jan 27, 202621.7721.7721.7721.7721.770.37%200
Jan 26, 202621.6921.6921.6921.6921.69-0.32%716
Jan 23, 202621.7521.7621.7521.7621.76-1.32%2,267
Jan 21, 202622.0522.0522.0522.0522.05-0.18%242
Jan 20, 202622.1722.1722.0922.0922.09-2.30%208
Jan 12, 202622.6122.6122.6122.6122.610.40%164
Jan 9, 202622.5222.5222.5222.5222.52-105
Jan 7, 202622.5222.5222.5222.5222.52-3.06%306
Jan 5, 202622.8023.2322.8023.2323.23-2.39%2,195
Dec 30, 202523.7023.8023.7023.8023.800.29%1,101
Dec 29, 202523.7123.7323.7123.7323.73-0.46%514
Dec 24, 202523.8423.8423.8423.8423.841.53%1,000
Dec 23, 202523.5623.5623.4723.4823.48-0.21%5,206
Dec 22, 202523.5323.5323.5323.5323.53-0.80%100
Dec 19, 202523.7723.7723.7223.7223.720.94%1,112
Dec 12, 202523.5023.5023.5023.5023.500.51%308
Dec 11, 202523.3823.3823.3823.3823.38-0.68%100
Dec 10, 202523.4023.5423.3223.5423.540.64%1,601
Dec 9, 202523.3923.3923.3923.3923.39-0.97%200
Dec 3, 202523.6223.6223.6223.6223.62-1.50%200
Dec 1, 202523.9523.9823.9523.9823.98-1.19%2,908
Nov 27, 202524.2724.2724.2724.2724.270.50%409
Nov 21, 202524.1524.1524.1524.1524.15-1.02%100
Nov 13, 202524.3924.4024.3924.4024.40-1.21%14,216
Nov 12, 202524.6724.7024.6624.7024.704.00%14,201
Nov 10, 202523.7523.7523.7523.7523.75-0.04%400
Nov 7, 202523.7623.7623.7623.7623.760.25%650
Nov 5, 202523.6623.7023.6623.7023.700.13%261
Nov 4, 202523.6023.6723.6023.6723.671.07%985
Nov 3, 202523.3623.4223.3623.4223.421.34%300
Oct 31, 202523.1123.1123.1123.1123.11-0.94%101
Oct 30, 202523.2723.3323.2723.3323.33-2.67%300
Oct 27, 202523.9323.9723.9123.9723.97-4.58%700
Oct 20, 202525.1225.1225.1225.1225.12-2.10%101
Oct 17, 202525.2225.6625.2225.6625.663.14%567