Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	122.44	123.32	122.44	123.28	-	0.69%	67,162
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
Jul 17, 2026	124.26	125.36	123.54	125.00	125.00	1.41%	2,879,184
Jul 16, 2026	121.88	123.26	121.32	123.26	123.26	1.03%	2,306,603
Jul 15, 2026	121.86	122.30	121.06	122.00	122.00	-0.34%	1,729,437
Jul 14, 2026	123.46	124.04	122.02	122.42	122.42	-1.73%	2,431,098
Jul 13, 2026	124.50	125.00	123.14	124.58	124.58	0.24%	2,143,959
Jul 10, 2026	125.00	125.80	124.10	124.28	124.28	-0.02%	2,334,841
Jul 9, 2026	125.60	125.70	124.20	124.30	124.30	-1.27%	2,233,204
Jul 8, 2026	126.32	126.52	125.26	125.90	125.90	-0.71%	2,243,169
Jul 7, 2026	124.60	127.24	124.38	126.80	126.80	1.36%	2,306,045
Jul 6, 2026	127.94	128.70	124.46	125.10	125.10	-2.20%	2,283,429
Jul 3, 2026	127.84	128.22	127.28	127.92	127.92	-0.08%	1,776,406
Jul 2, 2026	125.78	128.92	124.64	128.02	128.02	2.42%	2,503,792
Jul 1, 2026	126.44	127.24	123.96	125.00	125.00	-1.25%	2,796,920
Jun 30, 2026	127.00	127.94	126.04	126.58	126.58	0.30%	3,123,994
Jun 29, 2026	126.00	126.78	125.00	126.20	126.20	-0.06%	2,366,228
Jun 26, 2026	126.48	126.50	123.52	126.28	126.28	0.22%	3,716,090
Jun 25, 2026	123.92	126.08	123.10	126.00	126.00	1.34%	2,813,400
Jun 24, 2026	123.36	125.94	123.20	124.34	124.34	0.75%	3,601,664
Jun 23, 2026	120.80	123.42	120.74	123.42	123.42	2.61%	2,977,385
Jun 22, 2026	118.26	120.28	117.96	120.28	120.28	1.67%	2,269,746
Jun 19, 2026	119.04	119.96	118.30	118.30	118.30	0.22%	11,945,560
Jun 18, 2026	121.50	121.56	118.04	118.04	118.04	-2.45%	2,826,489
Jun 17, 2026	119.40	121.00	119.28	121.00	121.00	1.09%	2,219,570
Jun 16, 2026	120.20	120.48	118.16	119.70	119.70	-0.43%	2,885,070
Jun 15, 2026	122.14	122.42	120.04	120.22	120.22	-1.52%	2,728,555
Jun 12, 2026	121.64	122.90	121.18	122.08	122.08	0.44%	2,443,439
Jun 11, 2026	118.02	122.16	118.02	121.54	121.54	2.10%	2,280,337
Jun 10, 2026	118.26	119.56	117.64	119.04	119.04	0.56%	2,499,056
Jun 9, 2026	116.72	119.20	116.42	118.38	118.38	0.89%	2,475,984