Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	118.72	119.98	118.40	119.80	119.80	0.71%	3,352,962
Sep 24, 2026	117.22	119.84	117.22	118.96	118.96	1.16%	3,316,969
Sep 23, 2026	116.16	118.80	116.16	117.60	117.60	0.98%	3,261,410
Sep 22, 2026	115.58	116.68	114.86	116.46	116.46	0.28%	2,904,594
Sep 21, 2026	116.42	116.80	115.28	116.14	116.14	0.90%	2,020,945
Sep 18, 2026	115.52	116.98	115.10	115.10	115.10	-0.79%	8,399,187
Sep 17, 2026	115.30	116.32	114.66	116.02	116.02	1.52%	2,407,734
Sep 16, 2026	113.52	115.88	113.48	114.28	114.28	0.39%	4,101,101
Sep 15, 2026	113.80	114.42	112.46	113.84	113.84	-0.07%	3,954,861
Sep 14, 2026	113.20	116.04	113.18	113.92	113.92	1.68%	3,025,084
Sep 11, 2026	112.50	113.70	112.02	112.04	112.04	-0.09%	2,802,644
Sep 10, 2026	111.92	113.68	111.90	112.14	112.14	0.43%	3,279,444
Sep 9, 2026	110.60	112.52	110.30	111.66	111.66	-0.13%	4,317,913
Sep 8, 2026	113.40	114.50	111.80	111.80	111.80	-10.89%	10,430,648
Sep 7, 2026	124.64	127.22	124.60	125.46	125.46	-3.18%	3,077,526
Sep 4, 2026	130.66	130.86	129.40	129.58	129.58	-1.33%	2,616,060
Sep 3, 2026	131.30	132.68	130.42	131.32	131.32	-	3,248,432
Sep 2, 2026	131.48	132.60	129.68	131.32	131.32	0.27%	3,637,896
Sep 1, 2026	129.02	132.48	127.42	130.96	130.96	6.25%	4,912,644
Aug 31, 2026	124.00	124.28	122.64	123.26	123.26	-0.39%	2,544,960
Aug 28, 2026	125.42	125.54	123.42	123.74	123.74	-0.72%	1,959,830
Aug 27, 2026	126.00	126.48	124.24	124.64	124.64	-2.00%	1,891,362
Aug 26, 2026	128.66	128.68	126.96	127.18	127.18	-0.90%	1,481,053
Aug 25, 2026	126.70	128.46	126.60	128.34	128.34	1.25%	1,729,051
Aug 24, 2026	126.94	127.20	125.74	126.76	126.76	-0.52%	1,658,623
Aug 21, 2026	125.24	127.70	124.70	127.42	127.42	0.85%	2,706,020
Aug 20, 2026	127.62	128.26	125.20	126.34	126.34	-0.61%	1,856,746
Aug 19, 2026	125.38	127.54	125.32	127.12	127.12	1.24%	2,053,740
Aug 18, 2026	123.28	125.76	123.16	125.56	125.56	1.75%	1,794,769
Aug 17, 2026	122.44	123.44	122.00	123.40	123.40	0.78%	1,293,746
Aug 14, 2026	123.44	123.66	121.02	122.44	122.44	-1.05%	1,616,107
Aug 13, 2026	123.86	124.38	123.44	123.74	123.74	-0.37%	1,625,128
Aug 12, 2026	125.30	125.56	123.02	124.20	124.20	-1.32%	2,069,949
Aug 11, 2026	127.00	127.66	125.68	125.86	125.86	-0.74%	1,913,995
Aug 10, 2026	126.10	126.80	125.58	126.80	126.80	0.65%	1,791,666
Aug 7, 2026	125.18	127.04	125.16	125.98	125.98	0.64%	1,873,459
Aug 6, 2026	125.60	126.26	124.60	125.18	125.18	0.58%	1,943,271
Aug 5, 2026	124.00	126.04	124.00	124.46	124.46	-0.11%	1,877,929
Aug 4, 2026	124.34	126.04	124.10	124.60	124.60	0.08%	2,417,668
Aug 3, 2026	127.10	127.38	124.40	124.50	124.50	-1.66%	2,482,307
Jul 31, 2026	127.02	128.36	125.90	126.60	126.60	-0.14%	2,230,428
Jul 30, 2026	129.00	129.56	126.50	126.78	126.78	-2.28%	2,132,044
Jul 29, 2026	131.50	131.50	128.98	129.74	129.74	-0.51%	2,331,609
Jul 28, 2026	128.00	131.28	127.66	130.40	130.40	1.46%	2,558,238
Jul 27, 2026	127.90	129.40	127.38	128.52	128.52	1.28%	2,435,055
Jul 24, 2026	127.38	127.98	126.14	126.90	126.90	-0.60%	1,859,367
Jul 23, 2026	125.00	127.66	122.56	127.66	127.66	1.85%	2,482,939
Jul 22, 2026	125.00	126.96	124.12	125.34	125.34	-0.16%	2,648,334
Jul 21, 2026	122.00	127.18	121.68	125.54	125.54	1.98%	3,462,607
Jul 20, 2026	123.50	124.56	123.02	123.10	123.10	-1.52%	1,700,014