Novartis AG (NVSEF)
OTCMKTS · Delayed Price · Currency is USD
127.10
-1.67 (-1.29%)
Oct 8, 2025, 3:33 PM EDT
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 137.39 | 137.39 | 127.10 | 127.10 | 127.10 | -1.29% | 200,599 |
| Oct 7, 2025 | 131.00 | 131.00 | 127.92 | 128.77 | 128.77 | -2.75% | 1,322 |
| Oct 6, 2025 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | 3.48% | 303 |
| Oct 3, 2025 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | 1.68% | 160,103 |
| Oct 2, 2025 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - | 90,191 |
| Oct 1, 2025 | 128.78 | 128.78 | 125.84 | 125.84 | 125.84 | 1.86% | 140,949 |
| Sep 30, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | -0.84% | 191 |
| Sep 29, 2025 | 118.02 | 124.59 | 118.02 | 124.59 | 124.59 | 0.48% | 80,804 |
| Sep 26, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.25% | 124 |
| Sep 25, 2025 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | - | 13 |
| Sep 24, 2025 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | 1.64% | 380 |
| Sep 23, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -1.68% | 622 |
| Sep 22, 2025 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | 1.14% | 290 |
| Sep 19, 2025 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - | 155 |
| Sep 18, 2025 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | -1.11% | 80,112 |
| Sep 17, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - | - |
| Sep 16, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | 0.97% | 517 |
| Sep 15, 2025 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | -2.91% | 355 |
| Sep 12, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - | - |
| Sep 11, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 0.79% | 400 |
| Sep 10, 2025 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | -1.86% | 321 |
| Sep 9, 2025 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - | - |
| Sep 8, 2025 | 127.63 | 127.63 | 127.00 | 127.63 | 127.63 | -2.02% | 597 |
| Sep 5, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - | 1,455 |
| Sep 4, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - | 5 |
| Sep 3, 2025 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | -0.36% | 242 |
| Sep 2, 2025 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - | 76,003 |
| Aug 29, 2025 | 126.68 | 130.72 | 123.61 | 130.72 | 130.72 | 7.23% | 1,054 |
| Aug 28, 2025 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - | 32 |
| Aug 27, 2025 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - | 41 |
| Aug 26, 2025 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - | 238 |
| Aug 25, 2025 | 121.16 | 121.91 | 121.16 | 121.91 | 121.91 | -3.85% | 241 |
| Aug 22, 2025 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - | 20 |
| Aug 21, 2025 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | 0.39% | 295 |
| Aug 20, 2025 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | 4.57% | 919 |
| Aug 19, 2025 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - | 3,111 |
| Aug 18, 2025 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - | - |
| Aug 15, 2025 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | 4.57% | 116 |
| Aug 14, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | 92 |
| Aug 13, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | 6 |
| Aug 12, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | 12 |
| Aug 11, 2025 | 118.50 | 118.50 | 115.50 | 115.50 | 115.50 | 0.78% | 866 |
| Aug 8, 2025 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | 0.53% | 115 |
| Aug 7, 2025 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - | 166 |
| Aug 6, 2025 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | 1.40% | 260 |
| Aug 5, 2025 | 112.58 | 112.58 | 112.44 | 112.44 | 112.44 | 0.95% | 50,330 |
| Aug 4, 2025 | 110.74 | 111.38 | 110.74 | 111.38 | 111.38 | -3.98% | 54,300 |
| Aug 1, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 83 |
| Jul 31, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.43% | 260 |
| Jul 30, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.92% | 500,100 |