Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	90.56	90.56	89.14	89.14	89.14	-0.62%	-
Mar 3, 2026	90.63	90.63	89.70	89.70	89.70	-2.37%	48
Mar 2, 2026	93.17	93.17	91.88	91.88	91.88	0.35%	-
Feb 27, 2026	90.93	91.56	90.49	91.56	91.56	1.16%	-
Feb 26, 2026	90.72	90.73	90.51	90.51	90.51	-0.76%	-
Feb 25, 2026	90.53	91.30	90.53	91.20	91.20	-0.45%	-
Feb 24, 2026	87.75	91.61	87.75	91.61	91.61	4.40%	39
Feb 23, 2026	88.73	88.73	87.57	87.75	87.75	-	-
Feb 20, 2026	87.75	88.33	87.47	87.75	87.75	-	-
Feb 19, 2026	87.75	89.75	87.75	87.75	87.75	-	50
Feb 18, 2026	87.07	87.75	86.58	87.75	87.75	-	-
Feb 17, 2026	88.00	88.36	87.68	87.75	87.75	0.01%	173
Feb 16, 2026	87.29	87.74	87.29	87.74	87.74	1.20%	21
Feb 13, 2026	86.70	86.70	86.70	86.70	86.70	-0.34%	-
Feb 12, 2026	84.00	87.00	84.00	87.00	87.00	3.57%	357
Feb 11, 2026	86.82	86.82	84.00	84.00	84.00	-2.83%	-
Feb 10, 2026	85.87	86.45	85.87	86.45	86.45	0.53%	-
Feb 9, 2026	86.05	86.12	85.99	85.99	85.99	0.19%	-
Feb 6, 2026	84.97	85.83	84.97	85.83	85.83	0.88%	100
Feb 5, 2026	85.38	85.38	84.79	85.08	85.08	0.56%	45
Feb 4, 2026	83.42	84.61	83.42	84.61	84.61	3.22%	100
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