Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	98.61	98.61	97.72	98.06	-	-2.33%	-
Jul 31, 2025	102.44	103.00	100.40	100.40	-	-0.97%	100
Jul 30, 2025	101.96	102.50	101.38	101.38	-	0.48%	-
Jul 29, 2025	99.96	101.94	99.96	100.90	-	1.07%	270
Jul 28, 2025	101.32	101.32	99.83	99.83	-	0.76%	-
Jul 25, 2025	99.61	99.84	99.08	99.08	-	-0.29%	-
Jul 24, 2025	100.06	100.08	99.37	99.37	-	-0.42%	-
Jul 23, 2025	99.67	100.52	99.57	99.79	-	1.67%	-
Jul 22, 2025	98.02	98.83	98.01	98.15	-	-0.04%	4
Jul 21, 2025	99.40	99.40	98.19	98.19	-	-0.30%	100
Jul 18, 2025	98.95	99.06	98.49	98.49	-	-0.44%	-
Jul 17, 2025	103.50	103.50	98.93	98.93	-	-2.61%	20
Jul 16, 2025	102.72	102.72	101.58	101.58	-	-1.57%	-
Jul 15, 2025	103.90	104.00	103.20	103.20	-	0.10%	-
Jul 14, 2025	102.90	103.66	102.90	103.10	-	-0.25%	115
Jul 11, 2025	105.12	105.14	103.36	103.36	-	-2.10%	-
Jul 10, 2025	104.38	106.32	104.38	105.58	-	1.15%	-
Jul 9, 2025	103.68	104.60	103.54	104.38	-	0.77%	-
Jul 8, 2025	104.62	104.62	103.58	103.58	-	-0.33%	-
Jul 7, 2025	104.48	104.48	103.92	103.92	-	0.10%	-
Jul 4, 2025	103.20	104.90	103.20	103.82	-	0.35%	-
Jul 3, 2025	103.30	104.74	103.02	103.46	-	-1.15%	-
Jul 2, 2025	104.38	105.58	103.98	104.66	-	0.67%	-
Jul 1, 2025	102.76	104.18	102.76	103.96	-	1.52%	-
Jun 30, 2025	102.04	102.94	102.04	102.40	-	0.08%	-
Jun 27, 2025	102.82	103.68	102.32	102.32	-	-0.02%	-
Jun 26, 2025	101.20	102.60	101.20	102.34	-	1.39%	-
Jun 25, 2025	102.14	102.44	100.94	100.94	-	-0.65%	-
Jun 24, 2025	101.24	101.74	101.24	101.60	-	1.11%	-
Jun 23, 2025	100.16	101.14	100.16	100.48	-	0.48%	-
Jun 20, 2025	100.96	101.22	100.00	100.00	-	-0.54%	-
Jun 19, 2025	100.40	101.44	100.40	100.54	-	0.16%	-
Jun 18, 2025	101.32	101.32	100.38	100.38	-	-1.08%	-
Jun 17, 2025	101.86	101.98	101.48	101.48	-	-0.29%	-
Jun 16, 2025	103.40	103.40	101.78	101.78	-	-1.24%	-
Jun 13, 2025	103.80	104.08	103.06	103.06	-	-0.52%	-
Jun 12, 2025	102.70	103.86	102.70	103.60	-	0.90%	-
Jun 11, 2025	103.96	103.96	102.68	102.68	-	-0.68%	-
Jun 10, 2025	103.54	104.12	103.38	103.38	-	0.29%	-
Jun 9, 2025	103.34	103.64	103.06	103.08	-	0.02%	-
Jun 6, 2025	102.08	103.54	102.08	103.06	-	0.55%	-
Jun 5, 2025	102.34	103.02	102.34	102.50	-	-0.29%	-
Jun 4, 2025	102.22	102.80	101.16	102.80	-	1.40%	-
Jun 3, 2025	102.16	102.16	101.36	101.38	-	-0.08%	-
Jun 2, 2025	101.70	101.70	101.46	101.46	-	0.96%	-
May 30, 2025	98.68	101.62	98.68	100.50	-	2.28%	-
May 29, 2025	99.47	99.47	98.26	98.26	-	-0.52%	-
May 28, 2025	99.51	99.51	98.77	98.77	-	-0.41%	-
May 27, 2025	99.61	100.04	99.18	99.18	-	-0.24%	-
May 26, 2025	99.10	100.30	99.10	99.42	-	0.33%	-