Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	99.03	99.03	97.21	98.47	98.47	-0.82%	4,649
Dec 4, 2025	98.43	99.75	97.71	99.29	99.29	0.91%	2,008
Dec 3, 2025	98.23	98.86	97.27	98.40	98.40	1.21%	8,754
Dec 2, 2025	98.95	99.08	96.76	97.22	97.22	-2.53%	6,604
Dec 1, 2025	98.45	99.80	97.84	99.74	99.74	0.55%	2,607
Nov 28, 2025	97.90	100.16	97.90	99.20	99.20	1.33%	10,205
Nov 26, 2025	97.25	99.20	97.25	97.90	97.90	-0.78%	9,983
Nov 25, 2025	98.12	99.39	98.12	98.67	98.67	0.67%	13,032
Nov 24, 2025	100.02	100.57	98.01	98.01	98.01	-1.01%	801
Nov 21, 2025	99.70	100.72	98.13	99.01	99.01	0.31%	21,535
Nov 20, 2025	97.62	98.86	96.61	98.70	98.70	0.68%	34,231
Nov 19, 2025	98.48	99.44	98.04	98.04	98.04	-0.53%	3,681
Nov 18, 2025	99.00	100.08	98.00	98.57	98.57	-0.63%	13,897
Nov 17, 2025	99.94	101.47	98.73	99.19	99.19	-2.44%	11,454
Nov 14, 2025	102.15	102.51	100.38	101.67	101.67	-1.20%	53,100
Nov 13, 2025	100.53	102.93	100.53	102.91	102.91	1.54%	14,341
Nov 12, 2025	102.88	102.88	100.90	101.35	101.35	-0.82%	2,557
Nov 11, 2025	100.40	102.19	100.40	102.19	102.19	1.82%	1,949
Nov 10, 2025	99.39	100.36	97.12	100.36	100.36	3.38%	4,916
Nov 7, 2025	98.25	98.87	96.87	97.08	97.08	-1.47%	8,143
Nov 6, 2025	96.99	98.53	96.66	98.53	98.53	2.59%	7,259
Nov 5, 2025	96.02	98.41	96.02	96.04	96.04	-0.40%	5,756
Nov 4, 2025	97.00	97.75	96.21	96.43	96.43	-	7,432
Nov 3, 2025	95.15	96.91	94.51	96.43	96.43	2.01%	28,739
Oct 31, 2025	95.59	95.97	94.11	94.53	94.53	-0.59%	10,989
Oct 30, 2025	97.53	97.53	95.09	95.09	95.09	-1.22%	1,585
Oct 29, 2025	97.38	99.20	96.26	96.26	96.26	-2.69%	11,687
Oct 28, 2025	100.30	100.75	98.69	98.92	98.92	-0.72%	3,138
Oct 27, 2025	100.45	100.89	99.05	99.63	99.63	-0.21%	5,677
Oct 24, 2025	99.78	101.14	98.80	99.85	99.85	-2.03%	4,770
Oct 23, 2025	101.22	101.91	100.12	101.91	101.91	-0.09%	5,455
Oct 22, 2025	102.00	103.42	100.89	102.00	102.00	-2.14%	2,024
Oct 21, 2025	105.00	105.00	102.85	104.23	104.23	-1.02%	4,597
Oct 20, 2025	106.75	106.75	104.47	105.31	105.31	-0.29%	1,735
Oct 17, 2025	102.60	107.49	102.60	105.61	105.61	0.81%	9,860
Oct 16, 2025	102.75	105.34	102.60	104.76	104.76	11.50%	13,837
Oct 15, 2025	94.33	95.49	93.35	93.95	93.95	-0.06%	4,366
Oct 14, 2025	92.60	95.00	92.60	94.01	94.01	1.11%	6,039
Oct 13, 2025	93.51	94.34	92.58	92.97	92.97	0.11%	5,972
Oct 10, 2025	94.55	94.73	92.34	92.87	92.87	-0.23%	2,202
Oct 9, 2025	92.33	93.85	91.91	93.09	93.09	-1.68%	7,380
Oct 8, 2025	94.00	94.68	93.05	94.68	94.68	1.77%	1,063
Oct 7, 2025	92.66	94.29	91.74	93.04	93.04	-0.51%	6,015
Oct 6, 2025	92.32	94.50	92.32	93.52	93.52	-0.23%	6,251
Oct 3, 2025	91.86	93.88	91.86	93.73	93.73	-0.24%	3,523
Oct 2, 2025	93.40	93.95	92.34	93.95	93.95	3.38%	83,576
Oct 1, 2025	91.80	93.11	90.81	90.88	90.88	-1.62%	4,802
Sep 30, 2025	91.32	92.38	90.97	92.38	92.38	2.31%	10,869
Sep 29, 2025	88.62	91.07	88.62	90.29	90.29	0.91%	4,563
Sep 26, 2025	89.59	89.70	87.56	89.47	89.47	1.22%	5,683