Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	143.88	146.15	138.06	140.22	140.22	-4.67%	1,569
Jan 15, 2026	147.09	149.80	147.09	147.09	147.09	6.85%	13,459
Jan 13, 2026	137.66	137.66	137.66	137.66	137.66	-0.50%	339
Jan 9, 2026	138.35	138.35	138.35	138.35	138.35	-3.16%	1,469
Jan 8, 2026	142.86	142.86	142.86	142.86	142.86	4.97%	6,308
Jan 7, 2026	134.52	142.62	134.52	136.10	136.10	-3.88%	3,184
Jan 6, 2026	139.61	143.65	139.61	141.60	141.60	2.61%	11,720
Dec 31, 2025	138.00	138.00	138.00	138.00	138.00	-0.32%	383
Dec 30, 2025	138.44	138.44	138.44	138.44	138.44	-0.03%	324
Dec 26, 2025	138.48	138.48	138.48	138.48	138.48	-0.28%	219
Dec 24, 2025	138.87	138.87	138.87	138.87	138.87	3.83%	163
Dec 23, 2025	133.75	133.75	133.75	133.75	133.75	2.22%	923
Dec 22, 2025	130.85	130.85	130.85	130.85	130.85	0.96%	199
Dec 18, 2025	129.63	131.69	129.60	129.60	129.60	-1.01%	3,190
Dec 17, 2025	135.53	135.53	130.78	130.92	130.92	-5.68%	2,111
Dec 16, 2025	138.80	138.80	138.80	138.80	138.80	8.95%	168
Dec 11, 2025	127.40	127.40	127.40	127.40	127.40	0.62%	218
Dec 4, 2025	126.62	126.62	126.62	126.62	126.62	0.25%	326
Dec 2, 2025	126.31	126.31	126.31	126.31	126.31	-2.93%	208
Dec 1, 2025	130.12	130.12	130.12	130.12	130.12	-1.64%	301,049
Nov 28, 2025	129.72	134.78	129.72	132.30	132.30	-0.35%	743
Nov 26, 2025	129.97	132.77	129.97	132.77	132.77	2.52%	14,738
Nov 25, 2025	125.25	130.90	125.25	129.50	129.50	3.59%	4,647
Nov 24, 2025	126.02	126.02	125.02	125.02	125.02	-1.65%	1,441
Nov 21, 2025	127.11	127.11	127.11	127.11	127.11	2.76%	1,759
Nov 19, 2025	123.69	123.69	123.69	123.69	123.69	-2.70%	460,259
Nov 18, 2025	127.13	127.13	127.13	127.13	127.13	-4.13%	3,552
Nov 17, 2025	132.61	132.61	132.61	132.61	132.61	4.71%	1,026
Nov 14, 2025	126.81	126.81	126.65	126.65	126.65	-5.11%	200,601
Nov 13, 2025	127.20	133.47	127.20	133.47	133.47	5.01%	917
Nov 12, 2025	127.10	127.10	127.10	127.10	127.10	0.62%	520
Nov 10, 2025	126.32	126.32	126.32	126.32	126.32	5.21%	195
Nov 7, 2025	126.18	126.18	120.07	120.07	120.07	0.06%	803
Nov 3, 2025	121.90	121.90	120.00	120.00	120.00	-6.11%	622
Oct 27, 2025	127.81	127.81	127.81	127.81	127.81	1.56%	255
Oct 24, 2025	125.85	125.85	125.85	125.85	125.85	-7.78%	189
Oct 22, 2025	136.14	136.47	130.80	136.47	136.47	4.29%	1,229
Oct 20, 2025	131.30	131.30	130.85	130.85	130.85	-0.48%	1,949
Oct 14, 2025	131.48	131.48	131.48	131.48	131.48	1.13%	160
Oct 9, 2025	130.00	130.00	130.00	130.00	130.00	2.28%	100
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 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 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