Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	87.03	87.30	87.00	87.00	87.00	2.40%	93
Feb 26, 2026	84.96	84.96	84.96	84.96	84.96	2.35%	10
Feb 25, 2026	83.01	83.01	83.01	83.01	83.01	-3.54%	1
Feb 24, 2026	85.86	86.06	85.86	86.06	86.06	2.21%	1,177
Feb 23, 2026	84.20	84.20	84.20	84.20	84.20	-0.59%	5
Feb 20, 2026	84.60	84.70	84.60	84.70	84.70	-0.89%	12
Feb 19, 2026	86.60	86.60	85.05	85.46	85.46	-1.43%	1,196
Feb 18, 2026	86.04	86.70	86.04	86.70	86.70	1.88%	2,469
Feb 13, 2026	84.48	85.38	84.48	85.10	85.10	1.70%	693
Feb 12, 2026	84.25	84.25	83.68	83.68	83.68	1.06%	4
Feb 11, 2026	83.04	83.28	82.80	82.80	82.80	0.29%	1,329
Feb 10, 2026	82.00	82.56	82.00	82.56	82.56	1.88%	83
Feb 9, 2026	79.42	81.84	79.42	81.04	81.04	-0.01%	54
Feb 6, 2026	80.08	81.05	80.08	81.05	81.05	0.19%	17
Feb 5, 2026	80.90	80.90	80.90	80.90	80.90	-	5
Feb 4, 2026	78.88	80.90	78.88	80.90	80.90	2.56%	60
Feb 3, 2026	78.88	79.60	78.72	78.88	78.88	-0.90%	84
Feb 2, 2026	79.68	79.68	79.60	79.60	79.60	2.51%	17
Jan 29, 2026	77.05	77.90	77.05	77.65	77.65	0.78%	1,220
Jan 28, 2026	77.05	77.05	77.05	77.05	77.05	-2.47%	3
Jan 27, 2026	85.13	85.13	78.72	79.00	79.00	-7.20%	232
Jan 26, 2026	79.00	85.13	78.56	85.13	85.13	10.70%	33
Jan 22, 2026	77.60	77.60	76.90	76.90	76.90	-0.26%	9
Jan 21, 2026	77.10	77.10	77.10	77.10	77.10	-0.96%	7
Jan 20, 2026	77.85	77.85	77.85	77.85	77.85	0.03%	4
Jan 19, 2026	78.05	78.05	77.83	77.83	77.83	0.04%	114
Jan 16, 2026	77.20	77.84	77.20	77.80	77.80	1.62%	26
Jan 15, 2026	79.59	79.59	76.56	76.56	76.56	-2.84%	25
Jan 14, 2026	75.27	78.80	75.27	78.80	78.80	2.60%	911
Jan 13, 2026	76.87	76.87	76.01	76.80	76.80	0.92%	6
Jan 9, 2026	76.10	76.10	76.10	76.10	76.10	-0.26%	5
Jan 8, 2026	77.36	77.36	76.30	76.30	76.30	0.29%	38
Jan 7, 2026	75.76	76.08	75.76	76.08	76.08	-0.65%	25
Jan 6, 2026	75.46	76.58	75.46	76.58	76.58	3.71%	21
Jan 5, 2026	74.72	74.72	73.36	73.84	73.84	-1.60%	87
Jan 2, 2026	75.65	75.65	75.04	75.04	75.04	-1.55%	306
Dec 30, 2025	75.65	76.22	75.65	76.22	76.22	-1.27%	3
Dec 29, 2025	77.20	77.20	77.20	77.20	77.20	-	7
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