Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	126.83	130.22	126.83	130.21	130.21	-0.29%	558
Nov 26, 2025	130.26	131.25	129.76	130.59	130.59	0.59%	1,405
Nov 25, 2025	124.04	130.00	122.08	129.83	129.83	2.37%	1,127
Nov 24, 2025	126.96	127.97	126.75	126.82	126.82	-0.81%	1,051
Nov 21, 2025	125.88	127.85	125.88	127.85	127.85	2.69%	80,525
Nov 20, 2025	126.99	128.37	123.48	124.50	124.50	-2.38%	122,738
Nov 19, 2025	128.07	128.32	126.56	127.53	127.53	-0.74%	342
Nov 18, 2025	127.50	128.48	127.22	128.48	128.48	-3.05%	950
Nov 17, 2025	132.40	133.24	132.06	132.53	132.53	1.09%	704
Nov 14, 2025	133.48	133.48	130.00	131.10	131.10	-1.58%	15,308
Nov 13, 2025	131.95	133.86	131.80	133.20	133.20	1.36%	304
Nov 12, 2025	130.55	131.65	130.55	131.41	131.41	0.87%	139
Nov 11, 2025	128.10	130.40	128.10	130.27	130.27	2.85%	246
Nov 10, 2025	126.81	127.24	126.59	126.66	126.66	-0.14%	1,287
Nov 7, 2025	126.47	126.83	126.10	126.83	126.83	0.17%	5,375
Nov 6, 2025	125.31	126.99	125.31	126.61	126.61	0.80%	170
Nov 5, 2025	123.54	125.84	123.52	125.61	125.61	0.60%	246
Nov 4, 2025	123.55	125.26	123.55	124.86	124.86	1.44%	312
Nov 3, 2025	124.36	124.36	123.03	123.09	123.09	-0.59%	1,391
Oct 31, 2025	123.54	123.82	122.96	123.82	123.82	0.80%	263
Oct 30, 2025	122.48	123.26	121.99	122.83	122.83	0.49%	404
Oct 29, 2025	125.16	125.64	121.65	122.23	122.23	-1.06%	1,090
Oct 28, 2025	125.15	125.77	123.36	123.54	123.54	-4.68%	1,609
Oct 27, 2025	134.00	134.00	127.39	129.60	129.60	-0.70%	153,315
Oct 24, 2025	131.54	131.54	130.52	130.52	130.52	-0.68%	136
Oct 23, 2025	130.98	131.48	130.88	131.41	131.41	-0.39%	50,417
Oct 22, 2025	131.15	132.14	131.06	131.93	131.93	0.61%	679
Oct 21, 2025	131.81	131.81	131.09	131.13	131.13	-0.70%	128
Oct 20, 2025	132.05	132.06	130.89	132.06	132.06	0.28%	1,259
Oct 17, 2025	130.90	131.69	130.40	131.69	131.69	0.60%	94
Oct 16, 2025	129.80	131.14	129.77	130.91	130.91	0.95%	533
Oct 15, 2025	128.31	129.88	127.92	129.67	129.67	-0.02%	781
Oct 14, 2025	129.57	129.89	129.48	129.69	129.69	-0.05%	201
Oct 13, 2025	129.29	130.02	128.88	129.76	129.76	-0.60%	278
Oct 10, 2025	131.80	132.00	130.50	130.54	130.54	-1.29%	54,256
Oct 9, 2025	131.41	132.88	131.41	132.24	132.24	-0.20%	1,020
Oct 8, 2025	132.60	133.04	132.48	132.51	132.51	0.58%	166,194
Oct 7, 2025	131.95	132.16	131.40	131.74	131.74	-0.42%	427
Oct 6, 2025	132.36	133.53	132.26	132.30	132.30	-0.07%	2,260
Oct 3, 2025	132.20	133.32	132.02	132.39	132.39	1.59%	3,567
Oct 2, 2025	131.13	131.36	130.18	130.32	130.32	-1.12%	358
Oct 1, 2025	129.00	131.80	128.38	131.80	131.80	3.42%	1,592
Sep 30, 2025	123.93	127.44	123.93	127.44	127.44	2.81%	1,099
Sep 29, 2025	123.36	124.55	123.16	123.95	123.95	0.53%	781
Sep 26, 2025	121.40	123.61	118.10	123.30	123.30	0.51%	558
Sep 25, 2025	123.99	124.02	122.35	122.67	122.67	-0.11%	478
Sep 24, 2025	120.72	123.22	120.72	122.80	122.80	0.11%	361
Sep 23, 2025	123.63	123.63	122.66	122.66	122.66	-0.87%	287
Sep 22, 2025	122.75	125.21	122.75	123.74	123.74	0.53%	498
Sep 19, 2025	123.34	123.37	122.85	123.09	123.09	0.49%	806