Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	124.90	125.96	124.62	125.34	125.34	0.89%	3,429
Jan 29, 2026	123.48	125.00	123.48	124.24	124.24	0.42%	563
Jan 28, 2026	125.80	125.80	123.72	123.72	123.72	-2.78%	1,439
Jan 27, 2026	125.96	127.48	125.76	127.26	127.26	0.78%	2,985
Jan 26, 2026	125.58	126.28	124.92	126.28	126.28	1.07%	1,367
Jan 23, 2026	124.08	124.94	123.76	124.94	124.94	0.21%	3,041
Jan 22, 2026	123.20	124.68	122.90	124.68	124.68	1.45%	3,792
Jan 21, 2026	123.20	123.36	122.64	122.90	122.90	-0.37%	2,294
Jan 20, 2026	123.52	123.76	122.10	123.36	123.36	-0.68%	3,122
Jan 19, 2026	124.56	124.88	124.16	124.20	124.20	0.24%	3,658
Jan 16, 2026	123.78	124.48	123.00	123.90	123.90	0.76%	918
Jan 15, 2026	124.72	125.22	122.66	122.96	122.96	-1.55%	1,202
Jan 14, 2026	122.70	124.90	122.70	124.90	124.90	2.41%	3,295
Jan 13, 2026	122.32	122.32	120.90	121.96	121.96	-0.39%	3,411
Jan 12, 2026	121.44	123.00	121.44	122.44	122.44	0.21%	3,838
Jan 9, 2026	122.04	122.80	121.86	122.18	122.18	-0.13%	4,083
Jan 8, 2026	122.60	122.94	121.94	122.34	122.34	1.54%	1,714
Jan 7, 2026	121.18	122.50	120.48	120.48	120.48	0.62%	1,799
Jan 6, 2026	117.94	120.32	117.94	119.74	119.74	2.18%	2,489
Jan 5, 2026	116.78	117.44	116.00	117.18	117.18	-0.17%	3,011
Jan 2, 2026	117.76	118.26	116.94	117.38	117.38	-0.73%	2,636
Dec 30, 2025	118.16	118.28	118.08	118.24	118.24	-0.02%	602
Dec 29, 2025	118.14	118.62	117.96	118.26	118.26	-0.30%	2,999
Dec 23, 2025	117.10	119.08	117.10	118.62	118.62	2.05%	3,807
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