Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	118.00	118.40	116.96	117.34	117.34	-0.54%	2,182,444
Jun 5, 2026	116.12	118.00	115.94	117.98	117.98	1.85%	3,018,356
Jun 4, 2026	114.06	116.72	113.78	115.84	115.84	2.04%	2,867,918
Jun 3, 2026	112.54	114.22	111.48	113.52	113.52	0.46%	2,862,812
Jun 2, 2026	114.68	114.76	112.22	113.00	113.00	-0.79%	2,699,639
Jun 1, 2026	117.20	117.40	113.90	113.90	113.90	-3.33%	2,973,046
May 29, 2026	119.28	119.44	117.82	117.82	117.82	-0.37%	8,302,293
May 28, 2026	118.24	119.04	117.14	118.26	118.26	-1.10%	1,943,395
May 27, 2026	118.22	119.80	118.22	119.58	119.58	0.96%	2,737,917
May 26, 2026	120.00	120.26	118.44	118.44	118.44	-0.85%	1,703,951
May 22, 2026	118.72	119.90	118.66	119.46	119.46	0.18%	2,059,429
May 21, 2026	118.60	119.76	118.24	119.24	119.24	0.59%	1,812,994
May 20, 2026	118.54	120.00	118.44	118.54	118.54	-0.42%	2,045,868
May 19, 2026	117.54	119.66	117.04	119.04	119.04	1.57%	2,125,954
May 18, 2026	116.02	118.28	115.72	117.20	117.20	0.45%	2,175,069
May 15, 2026	117.38	118.34	116.68	116.68	116.68	-0.10%	2,888,106