Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	132.48	133.24	130.10	133.08	133.08	-0.78%	4,012,066
Nov 5, 2026	135.00	135.22	133.18	134.12	134.12	-0.10%	5,037,076
Nov 4, 2026	131.36	134.26	130.70	134.26	134.26	2.10%	3,843,495
Nov 3, 2026	133.00	133.12	131.22	131.50	131.50	-0.02%	2,849,340
Nov 2, 2026	131.10	132.40	130.84	131.52	131.52	-1.69%	3,325,268
Oct 30, 2026	134.50	135.06	132.98	133.78	133.78	1.12%	4,480,157
Oct 29, 2026	130.76	134.36	130.12	132.30	132.30	2.38%	6,118,905
Oct 28, 2026	128.66	130.86	128.04	129.22	129.22	0.34%	2,941,763
Oct 27, 2026	129.00	131.42	127.62	128.78	128.78	1.02%	5,166,869
Oct 26, 2026	126.54	128.12	125.38	127.48	127.48	-0.41%	3,433,560
Oct 23, 2026	128.18	128.62	127.14	128.00	128.00	-0.68%	2,831,710
Oct 22, 2026	127.14	129.34	126.86	128.88	128.88	1.58%	3,387,898
Oct 21, 2026	125.82	127.08	125.72	126.88	126.88	0.30%	2,940,668
Oct 20, 2026	125.00	126.50	124.48	126.50	126.50	1.85%	3,198,959
Oct 19, 2026	124.32	125.06	123.64	124.20	124.20	-0.40%	2,837,515
Oct 16, 2026	124.00	125.02	123.80	124.70	124.70	-0.95%	4,531,183
Oct 15, 2026	123.76	125.90	123.30	125.90	125.90	2.64%	4,727,925
Oct 14, 2026	118.84	122.66	118.58	122.66	122.66	2.82%	2,668,527
Oct 13, 2026	121.00	122.16	119.24	119.30	119.30	-0.55%	3,004,471
Oct 12, 2026	119.68	120.08	119.16	119.96	119.96	0.72%	2,107,041
Oct 9, 2026	118.80	119.76	118.44	119.10	119.10	1.17%	1,766,823
Oct 8, 2026	119.08	119.36	117.26	117.72	117.72	-1.92%	3,801,369
Oct 7, 2026	117.72	120.02	117.36	120.02	120.02	2.42%	3,253,228
Oct 6, 2026	117.28	118.58	116.26	117.18	117.18	0.60%	2,334,112
Oct 5, 2026	117.48	118.28	115.94	116.48	116.48	0.12%	2,407,594
Oct 2, 2026	117.50	118.64	116.20	116.34	116.34	-1.46%	2,595,469
Oct 1, 2026	118.22	119.38	117.66	118.06	118.06	-1.58%	2,820,997
Sep 30, 2026	121.80	122.54	119.96	119.96	119.96	-0.79%	4,258,547
Sep 29, 2026	121.40	122.36	120.46	120.92	120.92	-0.40%	2,643,402
Sep 28, 2026	120.78	122.12	120.50	121.40	121.40	1.34%	3,002,035
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