Novartis AG (TSX:NVS)
Canada · Delayed Price · Currency is CAD 24.57
0.00 (0.00%)
Oct 24, 2025, 4:00 PM EDT
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 24.63 | 24.75 | 24.57 | 24.57 | 24.57 | -1.44% | 300 |
| Oct 10, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.68% | 400 |
| Oct 9, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% | 800 |
| Oct 8, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.01% | 900 |
| Oct 7, 2025 | 24.86 | 24.86 | 24.84 | 24.84 | 24.84 | -1.23% | 557 |
| Oct 6, 2025 | 25.11 | 25.15 | 25.11 | 25.15 | 25.15 | 1.70% | 557 |
| Oct 2, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.82% | 143 |
| Oct 1, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 4.21% | 975 |
| Sep 30, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.94% | 301 |
| Sep 25, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.95% | 270 |
| Sep 24, 2025 | 23.06 | 23.10 | 23.06 | 23.10 | 23.10 | 0.52% | 427 |
| Sep 23, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.91% | 497 |
| Sep 22, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.26% | 225 |
| Sep 19, 2025 | 23.15 | 23.15 | 23.13 | 23.13 | 23.13 | 1.67% | 654 |
| Sep 17, 2025 | 22.82 | 22.82 | 22.75 | 22.75 | 22.75 | -0.78% | 5,500 |
| Sep 16, 2025 | 22.94 | 22.94 | 22.93 | 22.93 | 22.93 | 1.24% | 1,101 |
| Sep 15, 2025 | 23.17 | 23.30 | 22.65 | 22.65 | 22.65 | -5.98% | 500 |
| Sep 11, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.30% | 140 |
| Sep 10, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.29% | 250 |
| Sep 9, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.08% | 147 |
| Sep 8, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.50% | 1,001 |
| Sep 2, 2025 | 23.99 | 23.99 | 23.95 | 23.95 | 23.95 | 5.27% | 4,600 |
| Aug 12, 2025 | 22.78 | 22.82 | 22.75 | 22.75 | 22.75 | -0.09% | 8,200 |
| Aug 11, 2025 | 22.73 | 22.83 | 22.72 | 22.77 | 22.77 | 1.79% | 16,502 |
| Aug 8, 2025 | 22.25 | 22.40 | 22.22 | 22.37 | 22.37 | 1.59% | 26,400 |
| Aug 7, 2025 | 21.97 | 22.03 | 21.94 | 22.02 | 22.02 | 0.69% | 12,700 |
| Aug 6, 2025 | 21.97 | 21.98 | 21.84 | 21.87 | 21.87 | -3.83% | 2,700 |
| Aug 5, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 2.39% | 374 |
| Aug 1, 2025 | 22.55 | 22.56 | 21.86 | 22.21 | 22.21 | -0.05% | 69,500 |
| Jul 29, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 2.54% | 200 |
| Jul 18, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -3.35% | 185 |
| Jul 16, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -1.41% | 3,004 |
| Jul 15, 2025 | 22.80 | 22.80 | 22.74 | 22.74 | 22.74 | -0.22% | 1,249 |
| Jul 14, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.04% | 121 |
| Jul 3, 2025 | 22.83 | 22.83 | 22.80 | 22.80 | 22.80 | 1.20% | 2,200 |
| Jun 24, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 1.03% | 600 |
| Jun 18, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.76% | 500 |
| Jun 17, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -2.01% | 100 |
| Jun 13, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.22% | 100 |
| Jun 11, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.38% | 220 |
| Jun 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.80% | 100 |
| Jun 2, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.36% | 2,800 |
| May 30, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 1.88% | 3,026 |
| May 29, 2025 | 21.83 | 21.89 | 21.83 | 21.86 | 21.86 | -0.41% | 1,098 |
| May 22, 2025 | 21.94 | 21.95 | 21.94 | 21.95 | 21.95 | -0.50% | 2,500 |
| May 20, 2025 | 21.96 | 22.07 | 21.96 | 22.06 | 22.06 | 2.32% | 5,521 |
| May 16, 2025 | 21.52 | 21.56 | 21.52 | 21.56 | 21.56 | 0.79% | 1,700 |
| May 15, 2025 | 21.38 | 21.39 | 21.38 | 21.39 | 21.39 | 0.47% | 1,200 |
| May 13, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.14% | 100 |
| May 12, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.61% | 247 |