Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	141.82	144.12	141.70	143.92	143.92	2.95%	1,106
Feb 26, 2026	141.80	142.44	139.46	139.80	139.80	-1.91%	1,730
Feb 25, 2026	141.18	142.52	141.18	142.52	142.52	0.62%	872
Feb 24, 2026	140.14	142.04	140.14	141.64	141.64	1.24%	2,206
Feb 23, 2026	138.42	140.08	138.00	139.90	139.90	1.03%	862
Feb 20, 2026	139.36	139.36	137.30	138.48	138.48	0.20%	3,665
Feb 19, 2026	139.94	140.24	138.20	138.20	138.20	-1.36%	1,650
Feb 18, 2026	140.72	141.96	139.64	140.10	140.10	0.11%	2,589
Feb 17, 2026	140.00	141.32	139.80	139.94	139.94	1.00%	3,552
Feb 16, 2026	137.16	138.56	136.94	138.56	138.56	1.05%	1,698
Feb 13, 2026	135.62	137.30	135.52	137.12	137.12	1.00%	2,960
Feb 12, 2026	134.00	136.00	133.62	135.76	135.76	1.15%	671
Feb 11, 2026	133.32	134.48	133.22	134.22	134.22	0.92%	2,218
Feb 10, 2026	131.52	133.00	131.52	133.00	133.00	1.19%	2,003
Feb 9, 2026	131.94	132.08	131.06	131.44	131.44	0.15%	2,022
Feb 6, 2026	129.72	131.42	128.66	131.24	131.24	0.97%	943
Feb 5, 2026	128.66	130.60	127.90	129.98	129.98	0.78%	1,919
Feb 4, 2026	124.34	130.54	124.22	128.98	128.98	1.34%	5,018
Feb 3, 2026	128.06	128.36	126.74	127.28	127.28	-0.33%	2,017
Feb 2, 2026	125.76	127.70	125.34	127.70	127.70	1.88%	975
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