Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	106.27	106.70	104.92	105.08	105.08	-1.38%	813,600
Oct 9, 2025	106.25	106.86	106.16	106.56	106.56	0.28%	705,317
Oct 8, 2025	105.21	106.62	105.20	106.26	106.26	0.91%	734,199
Oct 7, 2025	105.41	105.60	104.86	105.30	105.30	-0.23%	290,923
Oct 6, 2025	105.08	106.38	105.00	105.55	105.55	-0.10%	418,872
Oct 3, 2025	104.38	106.16	104.40	105.66	105.66	1.35%	933,507
Oct 2, 2025	104.98	105.14	103.90	104.25	104.25	0.89%	1,483,074
Oct 1, 2025	102.31	104.02	102.04	103.33	103.33	3.89%	1,845,581
Sep 30, 2025	98.74	100.50	98.41	99.47	99.47	0.53%	1,140,997
Sep 29, 2025	98.29	99.35	98.08	98.95	98.95	0.59%	815,913
Sep 26, 2025	98.02	98.65	97.22	98.37	98.37	-0.21%	778,763
Sep 25, 2025	97.75	99.33	97.67	98.58	98.58	1.43%	617,467
Sep 24, 2025	97.44	97.99	96.81	97.19	97.19	-0.18%	479,091
Sep 23, 2025	97.57	98.00	96.98	97.36	97.36	-0.65%	716,748
Sep 22, 2025	97.60	98.52	97.44	98.00	98.00	0.37%	1,057,192