Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	115.76	116.72	115.76	116.24	116.24	-0.22%	6,568
Dec 19, 2025	115.86	116.50	114.98	116.50	116.50	0.78%	1,509
Dec 18, 2025	115.02	115.66	115.02	115.60	115.60	0.12%	1,651
Dec 17, 2025	114.74	115.68	114.14	115.46	115.46	0.54%	844
Dec 16, 2025	115.64	116.48	114.52	114.84	114.84	0.47%	2,330
Dec 15, 2025	112.90	114.56	112.90	114.30	114.30	1.24%	2,587
Dec 12, 2025	112.92	113.64	112.74	112.90	112.90	-0.69%	1,638
Dec 11, 2025	112.12	113.96	111.70	113.68	113.68	0.80%	1,911
Dec 10, 2025	113.00	113.28	110.50	112.78	112.78	-0.93%	3,920
Dec 9, 2025	113.80	114.46	113.30	113.84	113.84	0.28%	738
Dec 8, 2025	114.86	114.88	113.32	113.52	113.52	-0.44%	1,425
Dec 5, 2025	115.02	115.34	114.00	114.02	114.02	-0.30%	3,986
Dec 4, 2025	114.74	114.98	114.28	114.36	114.36	-0.50%	2,472
Dec 3, 2025	114.90	115.72	114.34	114.94	114.94	0.88%	1,760
Dec 2, 2025	111.32	113.94	111.28	113.94	113.94	2.37%	700
Dec 1, 2025	112.08	112.68	111.30	111.30	111.30	-0.57%	1,066
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