Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	112.44	112.56	111.86	111.94	111.94	-0.09%	768
Nov 27, 2025	112.00	112.52	111.86	112.04	112.04	-0.62%	472
Nov 26, 2025	112.60	113.20	112.06	112.74	112.74	0.71%	1,349
Nov 25, 2025	111.22	112.36	110.66	111.94	111.94	1.12%	6,021
Nov 24, 2025	110.28	111.02	110.28	110.70	110.70	0.24%	785
Nov 21, 2025	108.92	110.74	108.86	110.44	110.44	2.37%	1,395
Nov 20, 2025	110.66	110.66	107.00	107.88	107.88	-1.46%	1,518
Nov 19, 2025	110.48	110.88	109.48	109.48	109.48	-0.16%	2,139
Nov 18, 2025	113.38	113.44	109.66	109.66	109.66	-4.28%	826
Nov 17, 2025	113.60	114.80	113.60	114.56	114.56	1.15%	1,261
Nov 14, 2025	114.20	114.20	113.12	113.26	113.26	-1.19%	1,163
Nov 13, 2025	114.00	114.82	113.28	114.62	114.62	1.02%	2,475
Nov 12, 2025	112.26	113.50	112.26	113.46	113.46	1.29%	2,281
Nov 11, 2025	110.62	112.08	110.50	112.02	112.02	2.21%	2,448
Nov 10, 2025	108.88	109.90	108.88	109.60	109.60	0.20%	6,181
Nov 7, 2025	109.22	109.60	108.80	109.38	109.38	-0.20%	1,707
Nov 6, 2025	109.06	109.98	108.80	109.60	109.60	0.59%	1,396
Nov 5, 2025	108.88	109.44	108.54	108.96	108.96	0.11%	916
Nov 4, 2025	107.06	109.14	106.64	108.84	108.84	1.70%	3,692
Nov 3, 2025	107.28	107.40	106.92	107.02	107.02	-0.17%	2,937
Oct 31, 2025	107.44	107.44	106.54	107.20	107.20	1.07%	1,615
Oct 30, 2025	105.72	106.48	105.60	106.06	106.06	0.44%	2,307
Oct 29, 2025	105.94	105.94	104.52	105.60	105.60	-1.68%	4,663
Oct 28, 2025	107.44	108.12	106.50	107.40	107.40	-3.63%	4,154
Oct 27, 2025	111.24	111.44	110.00	111.44	111.44	-1.07%	1,567
Oct 24, 2025	113.00	113.12	112.32	112.64	112.64	-0.37%	398
Oct 23, 2025	112.80	113.44	112.70	113.06	113.06	-0.63%	3,714
Oct 22, 2025	112.88	113.84	112.88	113.78	113.78	0.49%	1,188
Oct 21, 2025	113.54	113.54	112.92	113.22	113.22	0.27%	975
Oct 20, 2025	111.92	113.00	111.92	112.92	112.92	0.12%	740
Oct 17, 2025	112.18	112.78	111.00	112.78	112.78	0.36%	1,789
Oct 16, 2025	111.34	112.38	111.34	112.38	112.38	0.57%	583
Oct 15, 2025	111.42	111.94	110.08	111.74	111.74	-0.21%	2,704
Oct 14, 2025	111.92	112.58	111.92	111.98	111.98	-0.12%	286
Oct 13, 2025	112.38	112.76	111.38	112.12	112.12	-0.18%	1,667
Oct 10, 2025	114.06	114.34	112.32	112.32	112.32	-1.92%	1,487
Oct 9, 2025	114.02	114.60	113.96	114.52	114.52	0.09%	1,101
Oct 8, 2025	113.32	114.42	113.32	114.42	114.42	1.13%	939
Oct 7, 2025	113.18	113.36	112.70	113.14	113.14	-0.37%	390
Oct 6, 2025	112.98	114.00	112.88	113.56	113.56	0.44%	727
Oct 3, 2025	111.82	113.48	111.82	113.06	113.06	1.42%	659
Oct 2, 2025	112.02	112.12	111.02	111.48	111.48	0.41%	2,489
Oct 1, 2025	110.18	111.12	109.38	111.02	111.02	3.91%	736
Sep 30, 2025	105.28	107.38	105.28	106.84	106.84	0.89%	497
Sep 29, 2025	105.98	106.12	105.04	105.90	105.90	0.55%	248
Sep 26, 2025	104.36	105.42	104.36	105.32	105.32	0.30%	432
Sep 25, 2025	104.78	106.14	104.78	105.00	105.00	0.21%	1,017
Sep 24, 2025	104.46	104.94	103.58	104.78	104.78	0.33%	1,232
Sep 23, 2025	104.04	104.44	103.90	104.44	104.44	-0.74%	442
Sep 22, 2025	104.30	105.22	104.30	105.22	105.22	0.52%	596