Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	127.17	127.40	125.32	126.40	126.40	-1.25%	1,408,861
Feb 19, 2026	128.06	128.08	126.18	128.00	128.00	-0.93%	1,322,173
Feb 18, 2026	128.59	129.52	127.36	129.20	129.20	0.62%	6,003,615
Feb 17, 2026	126.78	129.16	126.46	128.41	128.41	2.54%	906,130
Feb 16, 2026	124.84	126.46	124.60	125.22	125.22	0.22%	402,454
Feb 13, 2026	124.36	125.42	123.66	124.95	124.95	1.34%	1,084,072
Feb 12, 2026	122.85	124.18	122.04	123.30	123.30	0.36%	774,130
Feb 11, 2026	121.16	123.16	121.02	122.86	122.86	1.63%	1,291,430
Feb 10, 2026	120.36	121.26	119.96	120.89	120.88	0.57%	2,182,825
Feb 9, 2026	120.73	121.34	119.78	120.20	120.20	0.11%	770,796
Feb 6, 2026	118.93	120.62	118.00	120.06	120.06	0.68%	1,670,939
Feb 5, 2026	117.76	119.90	117.20	119.26	119.26	0.86%	806,057
Feb 4, 2026	114.81	120.02	113.56	118.24	118.24	0.93%	1,353,392
Feb 3, 2026	117.27	117.88	116.33	117.15	117.15	-0.09%	579,859
Feb 2, 2026	114.81	117.46	114.70	117.26	117.26	2.30%	1,605,107
Jan 30, 2026	113.98	115.30	113.92	114.62	114.62	0.32%	503,094
Jan 29, 2026	112.98	114.74	112.82	114.26	114.26	0.02%	447,366
Jan 28, 2026	115.67	117.00	113.00	114.23	114.23	-1.87%	877,782
Jan 27, 2026	115.44	117.12	115.40	116.41	116.40	0.57%	494,071
Jan 26, 2026	115.46	115.96	115.06	115.75	115.75	0.29%	775,965
Jan 23, 2026	114.76	116.02	114.83	115.42	115.42	0.20%	1,432,659
Jan 22, 2026	114.17	115.44	113.98	115.19	115.19	0.69%	493,486
Jan 21, 2026	114.44	114.70	113.74	114.40	114.40	0.30%	1,580,795
Jan 20, 2026	114.54	114.82	113.08	114.06	114.06	-1.26%	336,397
Jan 19, 2026	115.48	116.12	115.19	115.52	115.52	-0.22%	319,584
Jan 16, 2026	115.15	116.28	114.56	115.77	115.77	0.92%	523,014
Jan 15, 2026	116.16	116.78	113.74	114.72	114.71	-0.61%	516,270
Jan 14, 2026	113.78	116.06	113.64	115.42	115.42	1.53%	587,915
Jan 13, 2026	113.64	114.05	112.66	113.68	113.68	-0.20%	481,144
Jan 12, 2026	112.77	116.52	112.54	113.90	113.90	-0.12%	418,847
Jan 9, 2026	113.74	114.53	112.08	114.04	114.04	0.30%	289,750
Jan 8, 2026	114.09	114.64	113.58	113.70	113.70	0.15%	930,668
Jan 7, 2026	112.08	114.14	111.00	113.54	113.54	2.10%	1,200,748
Jan 6, 2026	109.18	111.92	108.50	111.20	111.20	2.51%	2,014,536
Jan 5, 2026	109.80	109.82	107.70	108.48	108.48	-1.00%	471,541
Dec 30, 2025	109.70	110.00	109.43	109.58	109.58	-0.29%	374,372
Dec 29, 2025	109.66	110.22	109.58	109.90	109.90	-0.18%	172,175
Dec 24, 2025	110.10	110.10	110.10	110.10	110.10	-0.42%	787,160
Dec 23, 2025	108.94	110.84	108.72	110.56	110.56	2.14%	2,383,892
Dec 22, 2025	108.10	108.72	107.88	108.24	108.24	-0.26%	1,954,182
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