Novartis AG (SWX:NOVN)
Switzerland · Delayed Price · Currency is CHF 129.58
-1.74 (-1.33%)
Sep 4, 2026, 5:31 PM CET
Novartis AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 130.66 | 130.86 | 129.40 | 129.58 | - | -1.33% | 2,616,160 |
| 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 |
| 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 |