Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	154.25	155.78	152.62	154.15	154.15	-0.16%	246
Mar 12, 2026	155.61	155.61	153.95	154.39	154.39	-0.80%	165,198
Mar 11, 2026	157.27	160.01	154.96	155.64	155.64	-3.56%	22,920
Mar 10, 2026	161.78	162.91	160.37	161.39	157.37	0.40%	332
Mar 9, 2026	158.37	161.27	156.70	160.75	156.75	0.82%	748
Mar 6, 2026	166.29	166.29	156.40	159.45	155.48	-0.47%	356
Mar 5, 2026	162.81	162.96	158.97	160.21	156.22	-2.68%	370,415
Mar 4, 2026	161.84	165.18	161.84	164.63	160.53	0.54%	438
Mar 3, 2026	164.38	164.38	160.51	163.75	159.68	-1.94%	749
Mar 2, 2026	167.74	168.20	163.90	166.99	162.83	-1.55%	32,562
Feb 27, 2026	168.12	170.29	167.83	169.62	165.40	2.56%	122,795
Feb 26, 2026	166.85	167.99	164.49	165.38	161.26	-1.16%	401,495
Feb 25, 2026	168.68	168.68	166.74	167.31	163.15	0.01%	774
Feb 24, 2026	166.52	167.71	166.10	167.29	163.13	1.53%	12,408
Feb 23, 2026	162.67	165.54	162.64	164.78	160.68	0.86%	452
Feb 20, 2026	163.60	163.60	162.00	163.38	159.31	0.03%	695
Feb 19, 2026	165.00	165.07	162.56	163.33	159.26	-1.18%	100,569
Feb 18, 2026	166.96	167.85	153.19	165.28	161.17	-0.96%	55,340
Feb 17, 2026	165.00	167.41	164.06	166.88	162.73	2.55%	855
Feb 13, 2026	161.97	163.07	161.95	162.73	158.68	0.75%	455
Feb 12, 2026	156.82	161.72	156.82	161.52	157.50	1.04%	213
Feb 11, 2026	158.20	160.00	158.20	159.86	155.88	0.51%	476
Feb 10, 2026	158.36	159.06	157.44	159.06	155.10	1.87%	1,000,415
Feb 9, 2026	158.17	160.00	155.60	156.14	152.25	0.08%	322
Feb 6, 2026	153.73	156.01	153.73	156.01	152.13	0.95%	2,211
Feb 5, 2026	150.93	154.68	150.93	154.54	150.69	0.32%	151,002
Feb 4, 2026	152.04	154.66	147.84	154.04	150.21	2.60%	1,435
Feb 3, 2026	150.30	151.37	149.51	150.13	146.39	-0.21%	125,188
Feb 2, 2026	148.01	151.27	148.00	150.44	146.70	1.05%	93
Jan 30, 2026	147.85	149.98	147.85	148.88	145.17	-0.41%	281
Jan 29, 2026	147.75	149.49	147.49	149.49	145.77	1.29%	167
Jan 28, 2026	148.85	149.17	147.49	147.59	143.91	-2.85%	180
Jan 27, 2026	153.60	153.60	150.50	151.92	148.13	1.60%	456
Jan 26, 2026	148.34	150.07	148.23	149.52	145.80	1.57%	295
Jan 23, 2026	142.01	147.22	142.01	147.22	143.55	1.05%	82,696
Jan 22, 2026	144.50	145.73	144.46	145.69	142.07	0.92%	446
Jan 21, 2026	144.14	144.57	143.63	144.37	140.78	-0.07%	104
Jan 20, 2026	142.50	144.72	142.08	144.47	140.87	0.05%	746
Jan 16, 2026	143.79	144.39	143.00	144.39	140.80	0.89%	359
Jan 15, 2026	145.11	145.11	142.48	143.12	139.56	-1.38%	815
Jan 14, 2026	144.39	145.51	144.35	145.13	141.51	2.37%	258
Jan 13, 2026	142.35	142.45	141.08	141.76	138.23	0.82%	168
Jan 12, 2026	142.80	143.04	140.60	140.60	137.10	-1.41%	816
Jan 9, 2026	142.48	142.80	141.89	142.62	139.07	0.88%	269
Jan 8, 2026	141.14	143.28	141.08	141.38	137.86	-0.29%	118
Jan 7, 2026	141.30	143.23	141.30	141.79	138.26	0.13%	26,655
Jan 6, 2026	139.57	141.64	139.29	141.61	138.09	3.31%	838
Jan 5, 2026	136.27	137.49	135.75	137.07	133.66	-0.53%	530
Jan 2, 2026	138.28	138.60	137.15	137.80	134.37	-0.34%	717
Dec 31, 2025	137.97	138.91	137.97	138.27	134.83	-0.43%	189