Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	115.08	116.50	115.08	116.50	116.50	0.78%	285
Dec 18, 2025	114.64	115.60	114.64	115.60	115.60	0.09%	626
Dec 17, 2025	114.48	115.50	114.48	115.50	115.50	0.73%	155
Dec 16, 2025	114.18	116.50	114.18	114.66	114.66	0.37%	599
Dec 15, 2025	112.74	114.56	112.74	114.24	114.24	1.15%	633
Dec 12, 2025	112.94	113.30	112.88	112.94	112.94	-0.04%	182
Dec 11, 2025	111.34	114.56	111.34	112.98	112.98	0.14%	945
Dec 10, 2025	112.98	112.98	110.16	112.82	112.82	-0.27%	686
Dec 9, 2025	112.28	113.80	112.28	113.12	113.12	-0.35%	140
Dec 8, 2025	115.00	116.16	113.52	113.52	113.52	-0.61%	244
Dec 5, 2025	113.22	115.28	113.22	114.22	114.22	-0.05%	467
Dec 4, 2025	114.62	114.74	114.28	114.28	114.28	-1.55%	1,031
Dec 3, 2025	112.82	116.08	112.82	116.08	116.08	1.45%	682
Dec 2, 2025	110.70	114.42	110.70	114.42	114.42	2.56%	2,035
Dec 1, 2025	111.04	113.10	111.04	111.56	111.56	-1.27%	810
Nov 28, 2025	111.24	113.00	111.24	113.00	113.00	0.68%	330
Nov 27, 2025	112.44	112.54	112.24	112.24	112.24	-1.14%	345
Nov 26, 2025	113.94	113.94	112.48	113.54	113.54	2.12%	312
Nov 25, 2025	109.58	111.54	109.58	111.18	111.18	0.47%	952
Nov 24, 2025	112.24	112.24	110.24	110.66	110.66	0.13%	1,185
Nov 21, 2025	107.22	110.52	107.22	110.52	110.52	2.71%	1,029
Nov 20, 2025	109.50	110.24	107.60	107.60	107.60	-2.73%	185
Nov 19, 2025	111.70	111.70	110.26	110.62	110.62	1.00%	1,060
Nov 18, 2025	111.00	112.16	109.52	109.52	109.52	-3.93%	436
Nov 17, 2025	112.80	114.90	112.80	114.00	114.00	0.65%	1,127
Nov 14, 2025	113.06	114.18	113.06	113.26	113.26	-0.05%	943
Nov 13, 2025	112.20	114.10	112.20	113.32	113.32	-	1,276
Nov 12, 2025	111.62	113.32	111.62	113.32	113.32	0.25%	2,923
Nov 11, 2025	108.72	113.04	108.72	113.04	113.04	2.11%	919
Nov 10, 2025	109.60	110.70	109.52	110.70	110.70	0.64%	392
Nov 7, 2025	108.22	110.00	108.22	110.00	110.00	0.55%	366
Nov 6, 2025	111.10	111.10	109.06	109.40	109.40	-	4,112
Nov 5, 2025	108.00	109.40	108.00	109.40	109.40	-0.15%	732
Nov 4, 2025	107.50	109.56	107.08	109.56	109.56	1.75%	571
Nov 3, 2025	109.34	109.34	106.94	107.68	107.68	0.77%	3,374
Oct 31, 2025	107.50	107.50	106.74	106.86	106.86	0.93%	60
Oct 30, 2025	105.72	106.20	105.72	105.88	105.88	-0.94%	634
Oct 29, 2025	107.60	107.60	105.36	106.88	106.88	0.55%	902
Oct 28, 2025	110.24	110.24	106.28	106.30	106.30	-5.26%	1,256
Oct 27, 2025	112.20	112.22	110.70	112.20	112.20	-0.34%	943
Oct 24, 2025	113.18	113.18	112.56	112.58	112.58	-1.23%	135
Oct 23, 2025	112.66	113.98	112.66	113.98	113.98	0.19%	48
Oct 22, 2025	112.94	113.80	112.94	113.76	113.76	0.48%	52
Oct 21, 2025	113.42	114.10	112.86	113.22	113.22	0.23%	552
Oct 20, 2025	112.12	112.96	112.12	112.96	112.96	0.97%	726
Oct 17, 2025	110.54	112.46	110.54	111.88	111.88	0.13%	1,826
Oct 16, 2025	114.22	114.22	111.36	111.74	111.74	-0.04%	246
Oct 15, 2025	110.70	111.78	110.70	111.78	111.78	-0.18%	194
Oct 14, 2025	110.10	112.56	110.10	111.98	111.98	-0.69%	534
Oct 13, 2025	112.44	112.76	112.24	112.76	112.76	-1.35%	241