Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	77.20	77.20	77.20	77.20	77.20	0.84%	5
Dec 22, 2025	76.64	76.64	76.48	76.56	76.56	0.90%	8
Dec 19, 2025	75.88	75.88	75.88	75.88	75.88	1.48%	1
Dec 18, 2025	74.77	74.77	74.77	74.77	74.77	0.01%	1
Dec 17, 2025	74.34	74.76	74.34	74.76	74.76	1.33%	12
Dec 16, 2025	74.06	74.06	73.36	73.78	73.78	2.93%	111
Dec 12, 2025	71.54	71.68	71.54	71.68	71.68	-0.19%	71
Dec 10, 2025	71.00	71.82	71.00	71.82	71.82	0.20%	54
Dec 9, 2025	71.68	71.68	71.68	71.68	71.68	0.49%	50
Dec 8, 2025	71.61	71.61	71.33	71.33	71.33	-	27
Dec 5, 2025	71.12	71.47	71.12	71.33	71.33	0.89%	19
Dec 4, 2025	70.70	70.70	70.70	70.70	70.70	-0.70%	70
Dec 3, 2025	70.77	71.20	70.77	71.20	71.20	3.16%	11
Dec 1, 2025	70.00	70.00	69.02	69.02	69.02	-1.40%	6
Nov 28, 2025	69.30	70.07	69.30	70.00	70.00	-	53
Nov 27, 2025	70.33	70.33	70.00	70.00	70.00	-1.09%	123
Nov 26, 2025	71.05	71.05	70.77	70.77	70.77	1.20%	6
Nov 25, 2025	69.09	69.93	69.09	69.93	69.93	1.72%	37
Nov 24, 2025	68.60	68.75	68.60	68.75	68.75	1.64%	537
Nov 21, 2025	68.04	69.09	67.64	67.64	67.64	-0.49%	454
Nov 19, 2025	67.97	67.97	67.97	67.97	67.97	-	2
Nov 18, 2025	68.11	68.32	67.97	67.97	67.97	-4.05%	29
Nov 17, 2025	70.77	70.84	70.77	70.84	70.84	3.37%	17
Nov 11, 2025	67.76	68.53	67.76	68.53	68.53	1.14%	163
Nov 10, 2025	67.76	67.76	67.76	67.76	67.76	0.10%	1
Nov 6, 2025	67.76	67.76	67.69	67.69	67.69	-0.10%	63
Nov 5, 2025	67.92	67.92	67.76	67.76	67.76	0.77%	15
Nov 4, 2025	67.24	67.24	67.24	67.24	67.24	2.41%	15
Nov 3, 2025	65.66	65.66	65.66	65.66	65.66	-1.78%	3
Oct 31, 2025	66.43	66.85	66.36	66.85	66.85	0.94%	355
Oct 30, 2025	66.22	66.23	66.22	66.23	66.23	0.44%	251
Oct 29, 2025	65.03	65.94	65.03	65.94	65.94	-0.32%	36
Oct 28, 2025	66.85	66.99	66.08	66.15	66.15	-5.59%	520
Oct 24, 2025	70.35	70.35	70.07	70.07	70.07	-0.79%	433
Oct 23, 2025	70.63	70.63	70.63	70.63	70.63	-1.08%	17
Oct 22, 2025	71.40	71.40	71.40	71.40	71.40	0.59%	2
Oct 21, 2025	70.98	70.98	70.98	70.98	70.98	0.30%	3
Oct 20, 2025	70.36	70.77	70.36	70.77	70.77	0.60%	37
Oct 15, 2025	70.50	70.50	70.00	70.35	70.35	-0.79%	75
Oct 14, 2025	70.91	70.91	70.91	70.91	70.91	0.58%	15
Oct 13, 2025	70.84	70.91	70.50	70.50	70.50	-2.08%	5
Oct 10, 2025	71.05	72.00	71.05	72.00	72.00	1.44%	19
Oct 9, 2025	71.33	71.33	70.98	70.98	70.98	0.90%	16
Oct 7, 2025	70.35	70.35	70.35	70.35	70.35	-0.30%	15
Oct 3, 2025	70.70	70.70	70.56	70.56	70.56	1.20%	37
Oct 2, 2025	69.50	69.93	69.50	69.72	69.72	4.40%	1,271
Sep 30, 2025	66.78	66.78	66.78	66.78	66.78	1.38%	2
Sep 29, 2025	65.87	65.87	65.87	65.87	65.87	-0.42%	2
Sep 26, 2025	66.15	66.15	66.15	66.15	66.15	0.64%	2
Sep 25, 2025	66.08	66.08	65.73	65.73	65.73	0.58%	25