Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	147.85	149.98	147.85	148.88	148.88	-0.41%	281
Jan 29, 2026	147.75	149.49	147.49	149.49	149.49	1.29%	167
Jan 28, 2026	148.85	149.17	147.49	147.59	147.59	-2.85%	180
Jan 27, 2026	153.60	153.60	150.50	151.92	151.92	1.60%	456
Jan 26, 2026	148.34	150.07	148.23	149.52	149.52	1.57%	295
Jan 23, 2026	142.01	147.22	142.01	147.22	147.22	1.05%	82,696
Jan 22, 2026	144.50	145.73	144.46	145.69	145.69	0.92%	446
Jan 21, 2026	144.14	144.57	143.63	144.37	144.37	-0.07%	104
Jan 20, 2026	142.50	144.72	142.08	144.47	144.47	0.05%	746
Jan 16, 2026	143.79	144.39	143.00	144.39	144.39	0.89%	359
Jan 15, 2026	145.11	145.11	142.48	143.12	143.12	-1.38%	815
Jan 14, 2026	144.39	145.51	144.35	145.13	145.13	2.37%	258
Jan 13, 2026	142.35	142.45	141.08	141.76	141.76	0.82%	168
Jan 12, 2026	142.80	143.04	140.60	140.60	140.60	-1.41%	816
Jan 9, 2026	142.48	142.80	141.89	142.62	142.62	0.88%	269
Jan 8, 2026	141.14	143.28	141.08	141.38	141.38	-0.29%	118
Jan 7, 2026	141.30	143.23	141.30	141.79	141.79	0.13%	26,655
Jan 6, 2026	139.57	141.64	139.29	141.61	141.61	3.31%	838
Jan 5, 2026	136.27	137.49	135.75	137.07	137.07	-0.53%	530
Jan 2, 2026	138.28	138.60	137.15	137.80	137.80	-0.34%	717
Dec 31, 2025	137.97	138.91	137.97	138.27	138.27	-0.43%	189
Dec 30, 2025	138.71	138.96	138.56	138.87	138.87	-0.07%	194
Dec 29, 2025	138.00	139.38	136.92	138.96	138.96	-0.06%	599
Dec 24, 2025	139.54	139.54	138.53	139.05	139.05	0.01%	911
Dec 23, 2025	139.60	140.15	138.94	139.04	139.04	1.49%	380
Dec 22, 2025	136.43	137.00	136.03	137.00	137.00	-0.02%	240
Dec 19, 2025	135.42	137.09	134.83	137.03	137.03	1.16%	229
Dec 18, 2025	135.03	135.61	135.02	135.45	135.45	-1.13%	405
Dec 17, 2025	134.56	137.00	134.00	137.00	137.00	1.89%	104
Dec 16, 2025	135.89	136.72	134.46	134.46	134.46	0.09%	357
Dec 15, 2025	133.76	134.61	133.66	134.34	134.34	1.56%	299
Dec 12, 2025	132.37	132.89	132.28	132.28	132.28	-0.61%	157
Dec 11, 2025	131.20	133.66	131.20	133.09	133.09	1.56%	524
Dec 10, 2025	131.21	131.21	130.56	131.04	131.04	-0.70%	91
Dec 9, 2025	132.45	133.01	131.73	131.96	131.96	0.37%	935
Dec 8, 2025	134.91	134.91	131.38	131.48	131.48	-1.15%	473
Dec 5, 2025	133.86	134.00	132.81	133.01	133.01	0.09%	786
Dec 4, 2025	133.68	133.88	132.89	132.89	132.89	-0.82%	71
Dec 3, 2025	133.97	134.20	133.54	133.99	133.99	1.39%	578
Dec 2, 2025	130.99	132.35	130.89	132.15	132.15	2.36%	173
Dec 1, 2025	130.39	131.39	129.09	129.11	129.11	-0.85%	609
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