Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	163.60	163.60	162.00	163.38	163.38	0.03%	695
Feb 19, 2026	165.00	165.07	162.56	163.33	163.33	-1.18%	100,569
Feb 18, 2026	166.96	167.85	153.19	165.28	165.28	-0.96%	55,340
Feb 17, 2026	165.00	167.41	164.06	166.88	166.88	2.55%	855
Feb 13, 2026	161.97	163.07	161.95	162.73	162.73	0.75%	455
Feb 12, 2026	156.82	161.72	156.82	161.52	161.52	1.04%	213
Feb 11, 2026	158.20	160.00	158.20	159.86	159.86	0.51%	476
Feb 10, 2026	158.36	159.06	157.44	159.06	159.06	1.87%	1,000,415
Feb 9, 2026	158.17	160.00	155.60	156.14	156.14	0.08%	322
Feb 6, 2026	153.73	156.01	153.73	156.01	156.01	0.95%	2,211
Feb 5, 2026	150.93	154.68	150.93	154.54	154.54	0.32%	151,002
Feb 4, 2026	152.04	154.66	147.84	154.04	154.04	2.60%	1,435
Feb 3, 2026	150.30	151.37	149.51	150.13	150.13	-0.21%	125,188
Feb 2, 2026	148.01	151.27	148.00	150.44	150.44	1.05%	93
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