Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	88.97	90.78	87.70	89.22	89.22	0.29%	11,342
Aug 12, 2025	88.78	89.95	87.00	88.97	88.97	0.89%	4,085
Aug 11, 2025	87.85	89.54	87.85	88.18	88.18	0.22%	1,880
Aug 8, 2025	87.68	89.52	87.68	87.99	87.99	-1.15%	3,156
Aug 7, 2025	88.33	89.85	87.75	89.01	89.01	0.10%	68,952
Aug 6, 2025	87.13	89.57	87.12	88.92	88.92	-0.30%	4,720
Aug 5, 2025	87.38	89.48	87.38	89.19	89.19	1.58%	15,953
Aug 4, 2025	86.86	89.00	86.53	87.81	87.81	0.05%	2,007
Aug 1, 2025	85.00	88.63	85.00	87.76	87.76	1.45%	4,551
Jul 31, 2025	87.04	88.42	86.20	86.51	86.51	-1.50%	404,555
Jul 30, 2025	87.90	89.55	86.62	87.83	87.83	-3.06%	2,590
Jul 29, 2025	90.00	90.76	88.55	90.59	90.59	0.06%	3,217
Jul 28, 2025	89.50	91.20	89.17	90.54	90.54	-0.49%	2,709
Jul 25, 2025	91.81	93.07	90.30	90.99	90.99	-1.05%	103,659
Jul 24, 2025	93.32	94.63	91.65	91.96	91.96	-6.16%	162,330
Jul 23, 2025	97.48	99.54	96.76	97.99	97.99	1.33%	2,036
Jul 22, 2025	95.90	98.15	95.90	96.71	96.71	0.73%	54,187
Jul 21, 2025	95.20	96.92	95.20	96.01	96.01	-0.89%	3,429
Jul 18, 2025	96.52	97.96	96.17	96.87	96.87	0.99%	1,669
Jul 17, 2025	96.02	96.02	95.01	95.92	95.92	-0.56%	11,580
Jul 16, 2025	95.28	96.95	95.11	96.46	96.46	1.26%	1,427
Jul 15, 2025	96.43	96.43	95.01	95.26	95.26	-1.02%	7,574
Jul 14, 2025	96.60	97.16	95.61	96.25	96.25	-0.29%	2,495
Jul 11, 2025	95.75	97.41	95.68	96.53	96.53	-1.15%	2,308
Jul 10, 2025	98.01	98.06	97.19	97.65	97.65	-0.07%	3,035
Jul 9, 2025	97.70	98.99	97.70	97.72	97.72	-0.18%	3,518
Jul 8, 2025	97.19	98.88	97.19	97.90	97.90	-0.69%	2,454
Jul 7, 2025	98.85	98.96	97.38	98.58	98.58	-0.93%	2,601
Jul 3, 2025	98.74	100.35	98.27	99.51	99.51	0.23%	1,477
Jul 2, 2025	98.85	100.63	98.85	99.28	99.28	0.80%	2,608
Jul 1, 2025	98.23	100.03	98.17	98.49	98.49	0.34%	2,989
Jun 30, 2025	98.31	99.59	98.16	98.16	98.16	-1.34%	3,250
Jun 27, 2025	97.64	99.78	97.33	99.49	99.49	2.17%	3,110
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