Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	108.12	108.58	107.16	108.52	108.52	0.74%	2,597,568
Dec 18, 2025	107.58	107.98	107.28	107.72	107.72	-0.22%	485,203
Dec 17, 2025	107.42	108.40	106.80	107.96	107.96	-0.95%	583,077
Dec 16, 2025	108.53	109.17	107.20	109.00	109.00	1.66%	599,200
Dec 15, 2025	105.25	107.24	105.20	107.22	107.22	1.63%	144,182
Dec 12, 2025	105.39	106.04	105.18	105.50	105.50	-0.23%	361,987
Dec 11, 2025	105.12	106.34	104.44	105.75	105.75	0.37%	2,347,236
Dec 10, 2025	106.11	106.40	103.52	105.36	105.36	-1.36%	989,754
Dec 9, 2025	106.56	107.52	106.22	106.82	106.82	-0.05%	995,932
Dec 8, 2025	107.17	107.83	106.29	106.88	106.88	-0.17%	1,263,674
Dec 5, 2025	106.99	107.86	106.84	107.06	107.06	0.18%	1,735,014
Dec 4, 2025	106.78	107.44	106.70	106.86	106.86	0.08%	1,090,964
Dec 3, 2025	106.74	108.18	106.20	106.78	106.78	2.88%	781,791
Dec 2, 2025	103.71	106.46	103.62	103.79	103.79	-0.68%	340,091
Dec 1, 2025	104.43	105.25	103.88	104.50	104.50	-	2,600,406
Nov 28, 2025	104.67	104.96	104.24	104.50	104.50	-0.22%	900,693
Nov 27, 2025	104.80	105.18	104.38	104.73	104.73	-0.09%	1,712,251
Nov 26, 2025	104.80	105.66	104.68	104.82	104.82	0.27%	1,119,313
Nov 25, 2025	103.81	105.08	103.30	104.54	104.54	1.49%	714,690
Nov 24, 2025	102.91	103.52	102.50	103.00	103.00	0.44%	4,538,112
Nov 21, 2025	99.50	102.96	99.45	102.55	102.55	0.19%	461,704
Nov 20, 2025	102.95	103.12	99.47	102.35	102.35	-0.16%	1,519,290
Nov 19, 2025	102.51	103.02	101.99	102.52	102.52	-0.18%	272,866
Nov 18, 2025	104.53	104.90	101.17	102.71	102.71	-2.91%	859,592
Nov 17, 2025	104.65	105.96	104.60	105.78	105.78	1.15%	1,122,363
Nov 14, 2025	104.43	105.32	104.20	104.58	104.58	-0.60%	1,784,847
Nov 13, 2025	105.02	106.17	104.70	105.21	105.21	0.50%	1,092,686
Nov 12, 2025	104.06	105.04	103.92	104.68	104.68	0.58%	961,903
Nov 11, 2025	102.58	104.08	102.20	104.08	104.08	1.82%	396,318
Nov 10, 2025	100.91	102.54	100.80	102.22	102.22	0.22%	177,794
Nov 7, 2025	101.79	102.10	101.28	102.00	102.00	0.08%	464,508
Nov 6, 2025	101.55	102.40	101.29	101.92	101.92	0.33%	271,993
Nov 5, 2025	101.00	102.02	100.60	101.58	101.58	0.10%	252,023
Nov 4, 2025	99.91	101.48	99.16	101.48	101.48	1.97%	1,029,334
Nov 3, 2025	99.46	100.00	99.24	99.52	99.52	0.09%	253,778
Oct 31, 2025	100.19	100.30	98.65	99.43	99.43	0.94%	464,719
Oct 30, 2025	97.70	98.88	97.60	98.50	98.50	0.48%	318,699
Oct 29, 2025	98.18	98.50	97.10	98.03	98.03	-1.35%	1,276,260
Oct 28, 2025	99.81	100.48	98.20	99.37	99.37	-3.26%	1,008,934
Oct 27, 2025	103.26	103.22	101.36	102.72	102.71	-1.61%	2,071,988
Oct 24, 2025	104.82	105.00	103.50	104.39	104.39	-0.31%	632,475
Oct 23, 2025	104.22	104.96	104.10	104.72	104.72	-0.09%	448,999
Oct 22, 2025	104.26	105.38	104.22	104.81	104.81	0.20%	476,170
Oct 21, 2025	104.55	104.86	104.13	104.61	104.61	0.77%	1,595,894
Oct 20, 2025	103.69	104.75	103.57	103.81	103.81	-0.39%	604,936
Oct 17, 2025	103.63	104.22	102.64	104.22	104.22	1.26%	526,721
Oct 16, 2025	103.09	104.42	102.90	102.92	102.92	-0.88%	900,424
Oct 15, 2025	103.36	104.04	102.40	103.84	103.84	0.06%	524,639
Oct 14, 2025	103.73	104.68	103.72	103.78	103.78	-0.67%	219,172
Oct 13, 2025	104.80	105.20	103.72	104.48	104.48	-0.57%	2,885,274