Skip to main content
logo
Novartis AG (TSX:NVS)
Canada flag Canada · Delayed Price · Currency is CAD
27.18
-1.30 (-4.56%)
At close: Mar 20, 2026

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202627.1927.1927.1827.1827.18-4.56%4,018
Mar 18, 202628.4828.4828.4828.4828.48-0.25%102
Mar 17, 202628.5328.5628.5328.5528.55-0.94%5,600
Mar 13, 202628.8128.8228.8128.8228.821.05%404
Mar 12, 202628.6528.6628.4728.5228.52-0.42%138,300
Mar 11, 202628.7428.7928.6028.6428.64-1.14%300,404
Mar 10, 202629.0729.1728.9028.9728.10-1.23%580,648
Mar 9, 202629.3329.3329.3329.3328.450.34%209
Mar 6, 202629.2429.2429.1129.2328.35-3.50%1,283
Mar 4, 202630.2930.2930.2930.2929.380.46%165
Mar 3, 202630.1530.1530.1530.1529.24-2.27%205
Mar 2, 202630.8530.8530.8530.8529.92-0.36%422
Feb 27, 202631.0031.0030.9630.9630.031.51%1,000
Feb 25, 202630.6630.7130.5030.5029.58-0.81%2,705
Feb 24, 202630.7530.7530.7530.7529.832.64%500
Feb 20, 202629.9429.9629.9429.9629.06-0.47%280
Feb 19, 202629.9230.1029.9230.1029.20-0.66%200
Feb 18, 202630.3030.3030.3030.3029.39-0.56%338
Feb 17, 202630.4830.4830.4730.4729.552.42%301
Feb 13, 202629.7029.7529.7029.7528.861.36%2,300
Feb 12, 202629.3529.3529.3529.3528.470.51%300
Feb 11, 202628.9029.2028.9029.2028.321.99%1,072
Feb 10, 202628.6328.6328.6328.6327.770.46%103
Feb 9, 202628.5028.5028.5028.5027.64-0.18%263
Feb 6, 202628.5328.5528.5328.5527.690.35%604
Feb 5, 202628.1328.4528.1228.4527.590.57%2,101
Feb 4, 202628.2528.3028.2528.2927.442.39%358
Feb 3, 202627.6327.6327.6327.6326.80-1.22%101
Feb 2, 202627.6627.9727.6627.9727.133.82%307
Jan 28, 202627.0727.0726.9426.9426.13-2.81%1,654
Jan 27, 202627.7227.7227.7227.7226.890.98%801
Jan 26, 202627.4727.5527.3427.4526.620.07%1,612
Jan 23, 202627.4327.4327.4327.4326.611.29%140
Jan 21, 202627.0827.0827.0827.0826.270.33%1,101
Jan 20, 202626.9926.9926.9926.9926.182.27%200
Jan 19, 202626.3926.3926.3926.3925.60-4.66%140
Jan 14, 202627.6227.6827.6227.6826.852.82%311
Jan 9, 202626.9226.9226.9226.9226.112.16%108
Jan 6, 202626.2226.3526.2226.3525.562.33%8,504
Jan 5, 202625.8625.8625.6025.7524.98-1.49%6,713
Dec 30, 202526.0926.1426.0926.1425.350.35%390
Dec 29, 202526.0226.0525.7126.0525.27-2,020
Dec 24, 202526.2326.2326.0526.0525.27-0.19%4,000
Dec 23, 202526.1026.1026.1026.1025.321.68%237
Dec 22, 202525.6725.6725.6725.6724.900.82%211
Dec 18, 202525.4625.4625.4625.4624.690.47%200
Dec 16, 202525.3425.3425.3425.3424.580.36%401
Dec 9, 202525.2525.2525.2525.2524.492.31%1,001
Dec 1, 202524.6824.6824.6824.6823.94-4.49%103
Nov 28, 202525.8425.8425.8425.8425.063.98%500