Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	98.13	98.47	97.58	97.68	97.68	-0.98%	322,710
Dec 4, 2025	98.80	99.24	98.21	98.65	98.65	0.65%	205,598
Dec 3, 2025	98.30	98.67	97.90	98.01	98.01	-0.17%	253,868
Dec 2, 2025	98.59	98.91	97.38	98.18	98.18	-1.24%	322,618
Dec 1, 2025	99.34	99.75	98.98	99.41	99.41	-0.17%	313,224
Nov 28, 2025	98.67	99.58	98.64	99.58	99.58	0.95%	142,585
Nov 26, 2025	98.08	98.90	98.08	98.64	98.64	-0.27%	252,869
Nov 25, 2025	98.46	99.24	98.32	98.91	98.91	-0.60%	363,738
Nov 24, 2025	100.30	100.49	99.28	99.51	99.51	-0.56%	268,502
Nov 21, 2025	99.27	100.58	99.16	100.07	100.07	2.02%	368,816
Nov 20, 2025	98.03	98.56	97.75	98.09	98.09	-0.30%	420,215
Nov 19, 2025	98.96	99.24	98.23	98.39	98.39	-0.61%	386,277
Nov 18, 2025	99.19	99.49	98.61	98.99	98.99	-0.70%	282,951
Nov 17, 2025	100.39	100.77	99.69	99.69	99.69	-1.47%	291,503
Nov 14, 2025	101.66	101.81	100.67	101.18	101.18	-0.48%	292,605
Nov 13, 2025	101.78	102.56	101.63	101.67	101.67	-0.23%	690,314
Nov 12, 2025	102.04	102.53	101.87	101.90	101.90	0.12%	363,684
Nov 11, 2025	101.50	101.94	101.43	101.78	101.78	3.16%	218,011
Nov 10, 2025	98.56	98.91	97.84	98.66	98.66	0.11%	248,384
Nov 7, 2025	97.59	98.55	97.59	98.55	98.55	1.15%	286,059
Nov 6, 2025	97.56	98.03	97.35	97.43	97.43	-0.11%	504,609
Nov 5, 2025	97.24	97.70	97.02	97.54	97.54	0.01%	395,895
Nov 4, 2025	97.12	97.61	96.84	97.53	97.53	1.52%	362,155
Nov 3, 2025	95.93	96.33	95.78	96.07	96.07	0.58%	274,859
Oct 31, 2025	95.19	95.68	94.88	95.52	95.52	-0.79%	296,634
Oct 30, 2025	97.05	97.29	96.12	96.28	96.28	-1.55%	689,513
Oct 29, 2025	99.15	99.21	97.57	97.80	97.80	-1.84%	469,241
Oct 28, 2025	99.55	100.18	99.23	99.63	99.63	-0.63%	237,350
Oct 27, 2025	99.99	100.40	99.82	100.26	100.26	-0.15%	335,136
Oct 24, 2025	100.82	100.87	100.32	100.41	100.41	-0.91%	357,962
Oct 23, 2025	101.59	101.74	100.96	101.34	101.34	-1.07%	309,177
Oct 22, 2025	101.88	102.93	101.66	102.43	102.43	-0.80%	384,600
Oct 21, 2025	104.72	104.72	103.03	103.26	103.26	-2.62%	793,791
Oct 20, 2025	106.06	106.21	105.64	106.04	106.04	-1.27%	1,115,790
Oct 17, 2025	105.93	107.90	105.85	107.40	107.40	3.33%	893,884
Oct 16, 2025	103.37	104.67	102.93	103.94	103.94	9.01%	1,177,582
Oct 15, 2025	93.90	95.40	93.89	95.35	95.35	1.87%	448,425
Oct 14, 2025	93.57	93.80	93.11	93.60	93.60	0.06%	467,548
Oct 13, 2025	93.50	93.80	93.28	93.54	93.54	-0.82%	285,387
Oct 10, 2025	94.04	94.77	94.02	94.31	94.31	1.87%	386,146
Oct 9, 2025	93.40	93.42	92.58	92.58	92.58	-0.89%	616,270
Oct 8, 2025	94.05	94.10	93.10	93.41	93.41	0.38%	392,451
Oct 7, 2025	93.27	93.44	92.84	93.06	93.06	-0.18%	247,210
Oct 6, 2025	92.88	93.81	92.77	93.23	93.23	0.23%	451,412
Oct 3, 2025	93.01	93.49	92.91	93.01	93.01	-0.36%	479,803
Oct 2, 2025	93.50	93.63	92.87	93.35	93.35	0.84%	541,238
Oct 1, 2025	92.82	93.08	92.23	92.57	92.57	0.87%	429,532
Sep 30, 2025	91.36	92.04	91.32	91.77	91.77	1.65%	443,484
Sep 29, 2025	89.57	90.82	89.37	90.28	90.28	1.29%	473,649
Sep 26, 2025	88.89	89.23	88.80	89.13	89.13	0.54%	1,032,358