Novartis AG (SWX:NOVNEE)
Switzerland · Delayed Price · Currency is CHF 104.08
+0.20 (0.19%)
At close: Oct 20, 2025
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 104.38 | 105.38 | 104.38 | 105.38 | 105.38 | 0.76% | 180,000 |
| Oct 21, 2025 | 104.60 | 104.86 | 104.26 | 104.58 | 104.58 | 0.48% | 180,000 |
| Oct 20, 2025 | 103.68 | 104.70 | 103.58 | 104.08 | 104.08 | 0.19% | 180,000 |
| Oct 17, 2025 | 103.50 | 103.90 | 102.72 | 103.88 | 103.88 | -0.31% | 180,000 |
| Oct 16, 2025 | 103.56 | 104.48 | 103.50 | 104.20 | 104.20 | 0.70% | 180,000 |
| Oct 15, 2025 | 103.56 | 103.68 | 102.50 | 103.48 | 103.48 | -0.58% | 180,000 |
| Oct 14, 2025 | 104.12 | 104.66 | 103.94 | 104.08 | 104.08 | -0.06% | 180,000 |
| Oct 13, 2025 | 104.72 | 105.22 | 103.90 | 104.14 | 104.14 | -1.31% | 180,000 |
| Oct 10, 2025 | 106.44 | 106.72 | 105.32 | 105.52 | 105.52 | -1.24% | 180,000 |
| Oct 9, 2025 | 106.38 | 106.90 | 106.30 | 106.84 | 106.84 | 0.49% | 180,000 |
| Oct 8, 2025 | 105.54 | 106.64 | 105.48 | 106.32 | 106.32 | 1.22% | 180,000 |
| Oct 7, 2025 | 105.48 | 105.60 | 104.92 | 105.04 | 105.04 | -1.06% | 180,000 |
| Oct 6, 2025 | 105.58 | 106.24 | 105.14 | 106.16 | 106.16 | -0.02% | 180,000 |
| Oct 3, 2025 | 104.54 | 106.18 | 104.54 | 106.18 | 106.18 | 1.76% | 180,000 |
| Oct 2, 2025 | 104.98 | 105.00 | 104.14 | 104.34 | 104.34 | 0.62% | 180,000 |
| Oct 1, 2025 | 102.76 | 103.70 | 102.12 | 103.70 | 103.70 | 3.27% | 180,000 |
| Sep 30, 2025 | 98.52 | 100.42 | 98.49 | 100.42 | 100.42 | 1.47% | 180,000 |
| Sep 29, 2025 | 99.09 | 99.13 | 98.14 | 98.97 | 98.97 | 0.61% | 180,000 |
| Sep 26, 2025 | 97.45 | 98.68 | 97.29 | 98.37 | 98.37 | -0.53% | 180,000 |
| Sep 25, 2025 | 97.87 | 99.33 | 97.72 | 98.89 | 98.89 | 0.99% | 180,000 |
| Sep 24, 2025 | 97.59 | 97.92 | 96.88 | 97.92 | 97.92 | 0.32% | 180,000 |
| Sep 23, 2025 | 97.38 | 97.80 | 97.05 | 97.61 | 97.61 | -0.56% | 180,000 |
| Sep 22, 2025 | 97.69 | 98.53 | 97.47 | 98.16 | 98.16 | 0.25% | 180,000 |
| Sep 19, 2025 | 97.07 | 98.15 | 96.95 | 97.92 | 97.92 | 1.15% | 180,000 |
| Sep 18, 2025 | 96.90 | 97.01 | 96.25 | 96.81 | 96.81 | 0.23% | 180,000 |
| Sep 17, 2025 | 96.47 | 96.68 | 96.15 | 96.59 | 96.59 | -0.47% | 180,000 |
| Sep 16, 2025 | 97.32 | 97.53 | 96.99 | 97.05 | 97.05 | -0.69% | 176,657 |
| Sep 15, 2025 | 98.94 | 98.94 | 97.59 | 97.72 | 97.72 | -1.77% | 180,000 |
| Sep 12, 2025 | 99.14 | 99.81 | 98.66 | 99.48 | 99.48 | -2.24% | 180,000 |
| Sep 11, 2025 | 101.46 | 102.20 | 101.38 | 101.76 | 101.76 | 0.81% | 180,000 |
| Sep 10, 2025 | 102.30 | 102.30 | 100.80 | 100.94 | 100.94 | -1.37% | 179,828 |
| Sep 9, 2025 | 102.12 | 102.42 | 101.62 | 102.34 | 102.34 | 0.49% | 180,000 |
| Sep 8, 2025 | 103.66 | 103.76 | 101.72 | 101.84 | 101.84 | -1.77% | 180,000 |
| Sep 5, 2025 | 103.78 | 104.28 | 103.68 | 103.68 | 103.68 | -0.10% | 180,000 |
| Sep 4, 2025 | 103.00 | 104.54 | 103.00 | 103.78 | 103.78 | 0.84% | 180,000 |
| Sep 3, 2025 | 101.78 | 102.92 | 101.60 | 102.92 | 102.92 | 1.14% | 180,000 |
| Sep 2, 2025 | 101.24 | 101.88 | 101.18 | 101.76 | 101.76 | 0.39% | 180,000 |
| Sep 1, 2025 | 101.56 | 101.88 | 101.36 | 101.36 | 101.36 | 0.02% | 180,000 |
| Aug 29, 2025 | 101.52 | 101.68 | 101.00 | 101.34 | 101.34 | -0.10% | 180,000 |
| Aug 28, 2025 | 101.88 | 101.96 | 101.18 | 101.44 | 101.44 | -0.39% | 180,000 |
| Aug 27, 2025 | 101.92 | 102.56 | 101.72 | 101.84 | 101.84 | 0.43% | 180,000 |
| Aug 26, 2025 | 100.68 | 102.32 | 100.66 | 101.40 | 101.40 | 0.10% | 180,000 |
| Aug 25, 2025 | 101.68 | 101.86 | 101.30 | 101.30 | 101.30 | -0.88% | 180,000 |
| Aug 22, 2025 | 102.74 | 103.26 | 102.02 | 102.20 | 102.20 | -0.64% | 180,000 |
| Aug 21, 2025 | 102.32 | 102.90 | 101.86 | 102.86 | 102.86 | 0.57% | 180,000 |
| Aug 20, 2025 | 101.66 | 102.70 | 101.40 | 102.28 | 102.28 | 1.39% | 180,000 |
| Aug 19, 2025 | 100.12 | 101.14 | 100.12 | 100.88 | 100.88 | 0.62% | 180,000 |
| Aug 18, 2025 | 99.90 | 100.42 | 99.43 | 100.26 | 100.26 | 0.87% | 180,000 |
| Aug 15, 2025 | 99.12 | 99.44 | 98.78 | 99.40 | 99.40 | 0.99% | 180,000 |
| Aug 14, 2025 | 97.57 | 98.43 | 97.41 | 98.43 | 98.43 | 1.07% | 180,000 |