Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	97.64	99.78	97.64	99.78	-	2.46%	321
Jun 26, 2025	100.77	100.77	97.38	97.38	97.38	-0.35%	13,916
Jun 25, 2025	98.11	100.40	97.07	97.72	97.72	-2.10%	3,616
Jun 24, 2025	102.54	103.36	99.82	99.82	99.82	0.13%	1,262
Jun 23, 2025	101.81	101.81	98.56	99.69	99.69	0.47%	3,962
Jun 20, 2025	100.00	101.07	98.78	99.23	99.23	-2.29%	129,509
Jun 18, 2025	100.90	102.39	99.85	101.55	101.55	1.14%	232,575
Jun 17, 2025	101.33	102.06	99.97	100.40	100.40	-1.95%	506,303
Jun 16, 2025	101.52	103.50	100.49	102.40	102.40	0.01%	6,120
Jun 13, 2025	104.46	104.46	101.83	102.39	102.39	-2.88%	2,908
Jun 12, 2025	103.70	105.52	103.70	105.43	105.43	3.03%	8,760
Jun 11, 2025	103.49	104.97	101.79	102.33	102.33	-0.66%	2,813
Jun 10, 2025	103.62	105.15	103.01	103.01	103.01	-0.17%	3,709
Jun 9, 2025	104.70	106.39	102.93	103.19	103.19	-1.07%	1,700
Jun 6, 2025	103.93	105.68	103.81	104.31	104.31	-1.81%	2,228
Jun 5, 2025	105.12	106.99	105.12	106.23	106.23	-0.42%	2,301
Jun 4, 2025	105.62	106.91	104.82	106.68	106.68	1.30%	2,811
Jun 3, 2025	104.87	106.26	104.81	105.31	105.31	-1.38%	27,024
Jun 2, 2025	106.97	106.97	105.37	106.79	106.79	1.03%	2,862
May 30, 2025	105.75	107.47	105.70	105.70	105.70	-0.92%	4,829
May 29, 2025	104.90	106.68	103.53	106.68	106.68	-0.29%	3,560
May 28, 2025	106.25	106.99	104.30	106.99	106.99	-0.20%	14,889
May 27, 2025	109.03	109.03	107.04	107.21	107.21	-0.08%	4,890
May 23, 2025	107.69	108.28	105.65	107.30	107.30	1.47%	45,141
May 22, 2025	105.30	107.33	105.30	105.74	105.74	-0.81%	5,342
May 21, 2025	105.65	107.96	105.33	106.60	106.60	1.66%	5,443
May 20, 2025	104.90	106.36	104.48	104.86	104.86	-0.33%	8,196
May 19, 2025	104.00	105.20	102.92	105.20	105.20	2.71%	7,635
May 16, 2025	103.43	103.60	100.23	102.43	102.43	-1.56%	4,374
May 15, 2025	102.95	104.05	101.39	104.05	104.05	2.58%	3,730
May 14, 2025	99.91	102.00	99.37	101.43	101.43	-0.33%	5,371
May 13, 2025	101.14	102.12	99.76	101.76	101.76	-0.88%	1,094
May 12, 2025	103.13	103.51	100.58	102.67	102.67	-0.55%	4,773
May 9, 2025	106.00	106.47	103.23	103.23	103.23	-2.18%	2,513
May 8, 2025	104.68	106.79	102.00	105.53	105.53	-1.38%	3,033
May 7, 2025	106.37	108.13	104.31	107.00	107.00	1.39%	17,140
May 6, 2025	107.37	108.40	104.80	105.53	105.53	-0.90%	1,393
May 5, 2025	106.58	107.65	105.90	106.49	106.49	1.20%	2,297
May 2, 2025	107.50	107.50	103.45	105.23	105.23	-0.65%	3,380
May 1, 2025	107.56	107.56	101.88	105.92	105.92	0.86%	2,286
Apr 30, 2025	105.00	107.27	104.31	105.01	105.01	-0.69%	2,431
Apr 29, 2025	105.22	106.42	103.78	105.74	105.74	2.12%	5,114
Apr 28, 2025	104.49	105.61	101.83	103.54	103.54	1.13%	17,086
Apr 25, 2025	104.97	105.18	101.72	102.39	102.39	-1.22%	4,687
Apr 24, 2025	104.51	106.83	103.65	103.65	103.65	-0.64%	1,686
Apr 23, 2025	106.00	107.80	104.32	104.32	104.32	-1.82%	711
Apr 22, 2025	108.00	108.00	106.00	106.25	102.61	-0.22%	1,657
Apr 21, 2025	108.32	109.35	104.53	106.49	102.84	0.27%	1,899
Apr 17, 2025	106.34	108.23	105.00	106.20	102.56	-0.59%	3,108
Apr 16, 2025	105.00	107.79	103.51	106.83	103.17	4.57%	2,538