Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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