Novartis AG (NEO:NVS)
Canada
· Delayed Price · Currency is CAD 22.35
+0.04 (0.18%)
Jun 2, 2025, 4:00 PM EDT
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | - | - | - |
| Jun 3, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | - | - | - |
| Jun 2, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | - | 0.18% | 2,800 |
| May 30, 2025 | 22.27 | 22.31 | 22.27 | 22.31 | - | 1.78% | 3,026 |
| May 29, 2025 | 21.83 | 21.92 | 21.83 | 21.92 | - | -0.14% | 1,098 |
| May 28, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | - | - | - |
| May 27, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | - | - | - |
| May 26, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | - | - | - |
| May 23, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | - | - | - |
| May 22, 2025 | 21.94 | 21.95 | 21.94 | 21.95 | - | -0.81% | 2,500 |
| May 21, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | - | - | - |
| May 20, 2025 | 21.96 | 22.13 | 21.96 | 22.13 | - | 2.64% | 5,521 |
| May 16, 2025 | 21.52 | 21.56 | 21.52 | 21.56 | - | 0.79% | 1,700 |
| May 15, 2025 | 21.38 | 21.39 | 21.38 | 21.39 | - | 0.47% | 1,200 |
| May 14, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | - | - | - |
| May 13, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | - | -0.14% | 100 |
| May 12, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | - | -0.61% | 247 |
| May 9, 2025 | 21.42 | 21.45 | 21.42 | 21.45 | - | 1.47% | 200 |
| May 8, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | - | - |
| May 7, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | - | - |
| May 6, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | - | - |
| May 5, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | -4.47% | 389 |
| May 2, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | - | - | - |
| May 1, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | - | - | - |
| Apr 30, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | - | - | - |
| Apr 29, 2025 | 22.13 | 22.25 | 22.13 | 22.13 | - | 2.08% | 1,700 |
| Apr 28, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | - | - |
| Apr 25, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | - | - |
| Apr 24, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | 1.17% | 747 |
| Apr 23, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | - | -0.09% | 600 |
| Apr 22, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | - | -3.38% | 2,927 |
| Apr 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 4.52% | 237 |
| Apr 17, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | - | - | - |
| Apr 16, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | - | - | - |
| Apr 15, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | - | 5.25% | 470 |
| Apr 14, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | - | - | - |
| Apr 11, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | - | 0.35% | 247 |
| Apr 10, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | - | -4.83% | 1,401 |
| Apr 9, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | - | - |
| Apr 8, 2025 | 21.15 | 21.16 | 21.13 | 21.13 | - | -0.09% | 1,200 |
| Apr 7, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | - | -7.48% | 250 |
| Apr 4, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | - | - | - |
| Apr 3, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | - | 0.04% | 400 |
| Apr 2, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | - | -1.21% | 910 |
| Apr 1, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | - | 0.17% | 910 |
| Mar 31, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | - | - | - |
| Mar 28, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | - | - | - |
| Mar 27, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | - | 1.85% | 800 |
| Mar 26, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | - | -1.35% | 1,000 |
| Mar 25, 2025 | 23.15 | 23.17 | 22.98 | 22.98 | - | -1.88% | 1,900 |