Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	113.24	114.32	113.24	114.30	114.30	-	470
Oct 9, 2025	114.00	114.50	114.00	114.30	114.30	0.30%	1,013
Oct 8, 2025	112.88	114.36	112.88	113.96	113.96	0.11%	529
Oct 7, 2025	112.00	113.84	111.96	113.84	113.84	0.37%	453
Oct 6, 2025	112.50	113.72	112.50	113.42	113.42	0.59%	1,097
Oct 3, 2025	110.72	112.76	110.72	112.76	112.76	1.53%	2
Oct 2, 2025	111.80	111.82	111.06	111.06	111.06	-0.43%	1,183
Oct 1, 2025	108.22	111.54	107.52	111.54	111.54	3.05%	1,936
Sep 30, 2025	105.24	108.24	105.24	108.24	108.24	1.88%	1,126
Sep 29, 2025	105.24	106.24	105.24	106.24	106.24	0.93%	345
Sep 26, 2025	103.20	105.46	103.20	105.26	105.26	-0.49%	2,665
Sep 25, 2025	104.70	106.02	104.70	105.78	105.78	0.88%	1,100
Sep 24, 2025	105.28	105.28	103.84	104.86	104.86	-0.19%	211
Sep 23, 2025	103.96	105.06	103.90	105.06	105.06	-0.87%	271
Sep 22, 2025	104.28	105.98	104.28	105.98	105.98	1.24%	165
Sep 19, 2025	103.50	104.92	103.50	104.68	104.68	1.04%	243
Sep 18, 2025	103.48	103.70	103.24	103.60	103.60	1.45%	596
Sep 17, 2025	102.70	103.68	102.12	102.12	102.12	-1.50%	3,493
Sep 16, 2025	104.14	104.36	103.62	103.68	103.68	-0.84%	2,112
Sep 15, 2025	103.48	105.04	103.48	104.56	104.56	-1.27%	459
Sep 12, 2025	107.60	107.60	105.90	105.90	105.90	-2.90%	855
Sep 11, 2025	107.68	109.06	107.68	109.06	109.06	1.28%	178
Sep 10, 2025	108.86	109.30	107.68	107.68	107.68	-1.46%	95
Sep 9, 2025	109.14	109.48	109.14	109.28	109.28	0.28%	110
Sep 8, 2025	111.90	111.90	108.98	108.98	108.98	-2.21%	185
Sep 5, 2025	110.12	111.44	110.12	111.44	111.44	1.02%	267
Sep 4, 2025	109.42	111.08	109.42	110.32	110.32	0.64%	540
Sep 3, 2025	108.50	109.68	108.50	109.62	109.62	0.98%	505
Sep 2, 2025	108.20	108.64	108.20	108.56	108.56	1.00%	1,205
Sep 1, 2025	107.48	107.48	107.48	107.48	107.48	-0.78%	-
Aug 29, 2025	107.90	108.32	107.84	108.32	108.32	-0.20%	550
Aug 28, 2025	108.72	108.72	108.54	108.54	108.54	-0.48%	304
Aug 27, 2025	107.68	109.50	107.68	109.06	109.06	0.59%	1,044
Aug 26, 2025	106.18	108.42	106.18	108.42	108.42	0.95%	830
Aug 25, 2025	109.00	109.00	107.40	107.40	107.40	-1.03%	353
Aug 22, 2025	109.04	109.48	108.52	108.52	108.52	-0.86%	835
Aug 21, 2025	108.62	109.46	108.12	109.46	109.46	0.13%	947
Aug 20, 2025	106.42	109.32	106.34	109.32	109.32	2.19%	132
Aug 19, 2025	106.80	107.00	106.32	106.98	106.98	1.10%	4,259
Aug 18, 2025	105.98	105.98	104.94	105.82	105.82	0.04%	780
Aug 15, 2025	104.24	105.82	104.24	105.78	105.78	1.22%	718