Nestlé Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	102.59	102.59	101.41	102.19	102.19	-3.22%	361,886
May 9, 2025	104.83	105.80	104.83	105.59	105.59	0.64%	462,081
May 8, 2025	105.65	106.72	104.89	104.92	104.92	-1.86%	218,787
May 7, 2025	107.44	107.83	106.91	106.91	106.91	0.02%	285,169
May 6, 2025	106.30	107.20	106.30	106.89	106.89	0.69%	332,101
May 5, 2025	106.14	106.78	106.00	106.16	106.16	0.33%	289,204
May 2, 2025	106.28	106.49	105.68	105.81	105.81	0.28%	240,564
May 1, 2025	108.08	108.10	105.40	105.51	105.51	-1.01%	287,309
Apr 30, 2025	105.89	106.82	105.17	106.59	106.59	1.51%	287,827
Apr 29, 2025	105.17	105.69	104.99	105.00	105.00	-0.19%	619,637
Apr 28, 2025	103.52	105.44	103.43	105.20	105.20	1.72%	371,191
Apr 25, 2025	104.49	104.68	103.17	103.42	103.42	-1.91%	289,679
Apr 24, 2025	106.01	106.06	105.24	105.43	105.43	-0.30%	517,280
Apr 23, 2025	105.06	105.96	103.74	105.75	105.75	-2.84%	746,857
Apr 22, 2025	108.60	109.31	107.69	108.84	105.45	0.82%	382,639
Apr 21, 2025	109.00	109.00	106.89	107.95	104.59	0.19%	401,705
Apr 17, 2025	106.70	107.99	106.31	107.74	104.39	3.19%	855,608
Apr 16, 2025	105.66	106.38	103.81	104.41	101.16	0.10%	1,188,994
Apr 15, 2025	104.61	105.43	104.28	104.31	101.06	-0.47%	865,189
Apr 14, 2025	103.45	105.75	103.44	104.80	101.54	-0.85%	830,492
Apr 11, 2025	103.82	105.71	103.54	105.70	102.41	2.82%	547,051
Apr 10, 2025	100.31	102.88	100.02	102.80	99.60	2.08%	623,203
Apr 9, 2025	98.03	102.79	97.67	100.71	97.58	2.84%	579,533
Apr 8, 2025	99.84	100.11	97.28	97.93	94.88	0.56%	511,645
Apr 7, 2025	97.90	99.39	96.04	97.38	94.35	-3.21%	805,921
Apr 4, 2025	104.67	104.87	100.61	100.61	97.48	-4.25%	660,479
Apr 3, 2025	105.29	106.08	105.02	105.08	101.81	3.29%	675,536
Apr 2, 2025	102.08	102.17	101.18	101.73	98.57	-0.17%	373,348
Apr 1, 2025	102.46	102.51	101.62	101.90	98.73	0.72%	456,338
Mar 31, 2025	102.20	102.25	100.70	101.17	98.02	-1.14%	302,993
Mar 28, 2025	102.66	103.11	101.93	102.34	99.16	0.52%	404,523
Mar 27, 2025	101.04	101.86	101.04	101.81	98.64	1.43%	614,354
Mar 26, 2025	100.24	100.97	99.93	100.37	97.25	-0.33%	451,049
Mar 25, 2025	101.47	101.70	100.35	100.70	97.57	-0.76%	322,361
Mar 24, 2025	102.54	102.67	101.18	101.47	98.31	-2.01%	354,195
Mar 21, 2025	103.07	103.87	103.04	103.55	100.33	0.04%	3,217,523
Mar 20, 2025	102.73	103.59	102.20	103.51	100.29	1.06%	2,308,085
Mar 19, 2025	101.83	102.60	101.52	102.42	99.23	-1.01%	1,180,865
Mar 18, 2025	102.94	103.55	102.68	103.46	100.24	0.74%	2,221,938
Mar 17, 2025	101.61	102.72	101.61	102.70	99.51	1.61%	1,735,252
Mar 14, 2025	99.23	101.13	99.05	101.07	97.93	-0.08%	758,540
Mar 13, 2025	100.18	101.15	100.02	101.15	98.00	0.29%	538,132
Mar 12, 2025	101.04	101.20	100.65	100.86	97.72	-0.08%	355,397
Mar 11, 2025	101.85	101.90	100.21	100.94	97.80	-1.46%	634,807
Mar 10, 2025	102.80	103.64	101.85	102.44	99.25	0.51%	596,416
Mar 7, 2025	101.32	102.22	101.04	101.92	98.75	2.49%	414,604
Mar 6, 2025	98.91	99.65	98.60	99.44	96.35	0.95%	540,448
Mar 5, 2025	99.64	100.00	98.39	98.50	95.44	-1.84%	553,150
Mar 4, 2025	100.65	101.21	100.35	100.35	97.23	1.57%	598,164
Mar 3, 2025	98.32	98.83	98.24	98.80	95.73	2.38%	629,641