Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	82.75	82.77	81.97	81.97	81.97	-0.61%	-
Feb 2, 2026	80.94	82.47	80.94	82.47	82.47	2.43%	50
Jan 30, 2026	80.12	80.51	80.12	80.51	80.51	1.37%	-
Jan 29, 2026	79.16	79.42	79.09	79.42	79.42	0.42%	-
Jan 28, 2026	79.43	79.43	78.93	79.09	79.09	0.20%	38
Jan 27, 2026	77.84	78.93	77.84	78.93	78.93	0.97%	-
Jan 26, 2026	78.39	78.39	77.47	78.17	78.17	0.68%	55
Jan 23, 2026	78.32	78.32	77.64	77.64	77.64	-1.92%	-
Jan 22, 2026	79.33	79.33	78.95	79.16	79.16	-0.40%	-
Jan 21, 2026	79.13	79.48	78.69	79.48	79.48	0.54%	20
Jan 20, 2026	80.51	80.51	79.05	79.05	79.05	-1.57%	-
Jan 19, 2026	80.80	80.80	80.19	80.31	80.31	-0.91%	100
Jan 16, 2026	81.50	81.56	81.05	81.05	81.05	-1.55%	-
Jan 15, 2026	82.27	82.33	82.07	82.33	82.33	1.52%	-
Jan 14, 2026	80.86	81.10	80.86	81.10	81.10	0.67%	-
Jan 13, 2026	80.68	80.68	80.19	80.56	80.56	-0.35%	-
Jan 12, 2026	81.48	81.48	80.84	80.84	80.84	0.51%	-
Jan 9, 2026	80.09	80.43	80.09	80.43	80.43	1.44%	-
Jan 8, 2026	80.20	80.20	79.29	79.29	79.29	-1.44%	110
Jan 7, 2026	80.93	81.76	80.45	80.45	80.45	-1.63%	535
Jan 6, 2026	81.68	81.78	81.68	81.78	81.78	-0.45%	20
Jan 5, 2026	83.82	83.82	82.15	82.15	82.15	-2.94%	13
Jan 2, 2026	84.83	84.83	84.48	84.64	84.64	0.24%	-
Dec 30, 2025	84.45	84.45	84.39	84.44	84.44	0.44%	37
Dec 29, 2025	83.95	84.07	83.86	84.07	84.07	-0.10%	10
Dec 23, 2025	83.84	86.00	83.84	84.15	84.15	0.75%	291
Dec 22, 2025	84.03	84.03	83.52	83.52	83.52	-1.24%	-
Dec 19, 2025	85.39	85.39	84.57	84.57	84.57	-1.08%	-
Dec 18, 2025	85.31	85.85	85.31	85.49	85.49	1.11%	50
Dec 17, 2025	84.12	84.55	84.12	84.55	84.55	1.08%	-
Dec 16, 2025	84.06	84.06	83.65	83.65	83.65	-0.40%	83
Dec 15, 2025	83.63	84.19	83.63	83.99	83.99	0.86%	100
Dec 12, 2025	83.22	83.82	83.22	83.27	83.27	-0.18%	-
Dec 11, 2025	82.89	83.42	82.89	83.42	83.42	0.45%	-
Dec 10, 2025	82.84	83.05	82.77	83.05	83.05	-0.06%	-
Dec 9, 2025	83.47	83.47	83.10	83.10	83.10	-0.31%	-
Dec 8, 2025	84.20	84.20	83.10	83.36	83.36	-1.06%	-
Dec 5, 2025	84.35	84.64	84.25	84.25	84.25	-0.63%	-
Dec 4, 2025	84.33	84.78	84.33	84.78	84.78	0.32%	10
Dec 3, 2025	84.48	84.51	84.37	84.51	84.51	-0.65%	-
Dec 2, 2025	86.08	86.12	85.06	85.06	85.06	-0.39%	-
Dec 1, 2025	85.68	85.79	85.39	85.39	85.39	0.06%	-
Nov 28, 2025	85.32	85.47	85.32	85.34	85.34	-0.25%	-
Nov 27, 2025	85.19	85.55	85.19	85.55	85.55	0.69%	-
Nov 26, 2025	85.23	85.23	84.96	84.96	84.96	-0.27%	-
Nov 25, 2025	85.85	85.91	85.19	85.19	85.19	-2.14%	20
Nov 24, 2025	86.87	87.05	86.87	87.05	87.05	0.82%	-
Nov 21, 2025	85.98	86.34	85.98	86.34	86.34	1.31%	-
Nov 20, 2025	85.23	85.23	84.98	85.22	85.22	-0.19%	-
Nov 19, 2025	86.13	86.13	85.38	85.38	85.38	-0.36%	-