Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	101.72	103.00	101.06	101.80	101.80	-0.68%	670
Jul 30, 2025	102.28	102.50	102.24	102.50	102.50	0.91%	698
Jul 29, 2025	99.75	101.58	99.75	101.58	101.58	1.05%	371
Jul 28, 2025	101.24	101.24	100.46	100.52	100.52	0.77%	325
Jul 25, 2025	99.56	100.00	99.56	99.75	99.75	-0.65%	417
Jul 24, 2025	100.30	100.40	99.02	100.40	100.40	0.69%	1,233
Jul 23, 2025	99.66	100.42	99.66	99.71	99.71	1.67%	1,274
Jul 22, 2025	98.50	98.50	97.88	98.07	98.07	-0.65%	488
Jul 21, 2025	98.53	98.86	98.53	98.71	98.71	-0.69%	929
Jul 18, 2025	98.68	99.48	98.68	99.40	99.40	0.62%	672
Jul 17, 2025	103.00	103.38	98.79	98.79	98.79	-3.54%	4,266
Jul 16, 2025	102.56	102.58	101.64	102.42	102.42	-0.49%	1,055
Jul 15, 2025	103.08	104.18	102.92	102.92	102.92	-0.25%	330
Jul 14, 2025	102.66	103.64	102.66	103.18	103.18	-0.08%	468
Jul 11, 2025	105.14	106.00	103.26	103.26	103.26	-3.31%	251
Jul 10, 2025	104.12	106.80	104.12	106.80	106.80	2.22%	479
Jul 9, 2025	103.70	104.80	103.70	104.48	104.48	-0.53%	944
Jul 8, 2025	103.84	105.04	103.84	105.04	105.04	0.96%	166
Jul 7, 2025	103.70	104.48	103.70	104.04	104.04	-0.97%	2,682
Jul 4, 2025	103.12	105.22	103.12	105.06	105.06	1.43%	697
Jul 3, 2025	103.46	104.66	103.46	103.58	103.58	-2.04%	471
Jul 2, 2025	104.40	105.74	104.08	105.74	105.74	1.71%	1,780
Jul 1, 2025	102.50	104.24	102.50	103.96	103.96	1.23%	1,930
Jun 30, 2025	102.78	103.00	101.74	102.70	102.70	-0.75%	1,900
Jun 27, 2025	102.80	103.80	102.80	103.48	103.48	1.09%	465
Jun 26, 2025	102.28	102.56	102.22	102.36	102.36	1.05%	549
Jun 25, 2025	102.56	102.56	101.30	101.30	101.30	-0.43%	463
Jun 24, 2025	101.84	101.84	101.74	101.74	101.74	0.65%	113
Jun 23, 2025	100.20	101.46	100.20	101.08	101.08	-0.30%	769
Jun 20, 2025	100.70	101.38	100.70	101.38	101.38	-0.08%	155
Jun 19, 2025	100.54	101.46	100.54	101.46	101.46	0.22%	344
Jun 18, 2025	101.24	101.24	101.24	101.24	101.24	-0.59%	-
Jun 17, 2025	101.82	102.74	101.82	101.84	101.84	-1.01%	338
Jun 16, 2025	103.12	103.12	102.28	102.88	102.88	-0.98%	421
Jun 13, 2025	103.00	104.30	103.00	103.90	103.90	0.17%	483
Jun 12, 2025	102.36	103.72	102.36	103.72	103.72	0.12%	481
Jun 11, 2025	103.32	104.04	103.32	103.60	103.60	-0.52%	93
Jun 10, 2025	103.04	104.14	103.04	104.14	104.14	0.48%	141
Jun 9, 2025	102.62	103.64	102.62	103.64	103.64	0.74%	360
Jun 6, 2025	102.46	103.34	102.46	102.88	102.88	0.39%	437
Jun 5, 2025	102.24	103.10	102.24	102.48	102.48	-0.35%	402
Jun 4, 2025	101.44	102.84	101.34	102.84	102.84	0.80%	771
Jun 3, 2025	102.14	102.36	101.70	102.02	102.02	0.16%	869
Jun 2, 2025	101.88	101.90	101.66	101.86	101.86	0.79%	760
May 30, 2025	99.56	101.56	99.56	101.06	101.06	1.81%	369
May 29, 2025	99.26	99.26	99.26	99.26	99.26	0.32%	-
May 28, 2025	99.80	99.80	98.94	98.94	98.94	-1.26%	4,094
May 27, 2025	100.12	100.46	100.12	100.20	100.20	-0.38%	48
May 26, 2025	99.79	100.58	99.55	100.58	100.58	1.30%	1,698
May 23, 2025	99.83	99.83	99.29	99.29	99.29	-0.14%	959