Skip to main content
logo
Novartis AG (TSX:NVS)
Canada flag Canada · Delayed Price · Currency is CAD
30.96
+0.46 (1.51%)
At close: Feb 27, 2026

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202631.0031.0030.9630.9630.961.51%1,000
Feb 25, 202630.6630.7130.5030.5030.50-0.81%2,705
Feb 24, 202630.7530.7530.7530.7530.752.64%500
Feb 20, 202629.9429.9629.9429.9629.96-0.47%280
Feb 19, 202629.9230.1029.9230.1030.10-0.66%200
Feb 18, 202630.3030.3030.3030.3030.30-0.56%338
Feb 17, 202630.4830.4830.4730.4730.472.42%301
Feb 13, 202629.7029.7529.7029.7529.751.36%2,300
Feb 12, 202629.3529.3529.3529.3529.350.51%300
Feb 11, 202628.9029.2028.9029.2029.201.99%1,072
Feb 10, 202628.6328.6328.6328.6328.630.46%103
Feb 9, 202628.5028.5028.5028.5028.50-0.18%263
Feb 6, 202628.5328.5528.5328.5528.550.35%604
Feb 5, 202628.1328.4528.1228.4528.450.57%2,101
Feb 4, 202628.2528.3028.2528.2928.292.39%358
Feb 3, 202627.6327.6327.6327.6327.63-1.22%101
Feb 2, 202627.6627.9727.6627.9727.973.82%307
Jan 28, 202627.0727.0726.9426.9426.94-2.81%1,654
Jan 27, 202627.7227.7227.7227.7227.720.98%801
Jan 26, 202627.4727.5527.3427.4527.450.07%1,612
Jan 23, 202627.4327.4327.4327.4327.431.29%140
Jan 21, 202627.0827.0827.0827.0827.080.33%1,101
Jan 20, 202626.9926.9926.9926.9926.992.27%200
Jan 19, 202626.3926.3926.3926.3926.39-4.66%140
Jan 14, 202627.6227.6827.6227.6827.682.82%311
Jan 9, 202626.9226.9226.9226.9226.922.16%108
Jan 6, 202626.2226.3526.2226.3526.352.33%8,504
Jan 5, 202625.8625.8625.6025.7525.75-1.49%6,713
Dec 30, 202526.0926.1426.0926.1426.140.35%390
Dec 29, 202526.0226.0525.7126.0526.05-2,020
Dec 24, 202526.2326.2326.0526.0526.05-0.19%4,000
Dec 23, 202526.1026.1026.1026.1026.101.68%237
Dec 22, 202525.6725.6725.6725.6725.670.82%211
Dec 18, 202525.4625.4625.4625.4625.460.47%200
Dec 16, 202525.3425.3425.3425.3425.340.36%401
Dec 9, 202525.2525.2525.2525.2525.252.31%1,001
Dec 1, 202524.6824.6824.6824.6824.68-4.49%103
Nov 28, 202525.8425.8425.8425.8425.843.98%500
Nov 26, 202524.8524.8524.8524.8524.852.64%905
Nov 21, 202524.2124.2124.2124.2124.21-0.66%820
Nov 19, 202524.3924.3924.2824.3724.37-2.52%1,507
Nov 17, 202524.9125.0124.9125.0025.00-0.12%1,515
Nov 13, 202525.0525.0525.0325.0325.03-0.20%4,205
Nov 12, 202524.9125.0824.9125.0825.083.89%9,300
Nov 10, 202524.1424.1424.1424.1424.140.25%200
Nov 7, 202524.0824.0824.0824.0824.080.67%200
Nov 4, 202523.9223.9223.9223.9223.921.18%700
Nov 3, 202523.6423.6423.6423.6423.640.98%100
Oct 31, 202523.4123.4123.4123.4123.410.47%100
Oct 30, 202523.3023.3023.3023.3023.300.34%2,000