Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	113.76	113.76	113.70	113.70	-	-0.85%	-
Nov 13, 2025	113.90	114.68	113.64	114.68	114.68	1.29%	-
Nov 12, 2025	112.80	113.28	112.68	113.22	113.22	0.89%	5
Nov 11, 2025	110.72	112.22	110.60	112.22	112.22	2.26%	-
Nov 10, 2025	108.86	109.74	108.86	109.74	109.74	0.20%	-
Nov 7, 2025	109.16	109.52	108.98	109.52	109.52	0.04%	5
Nov 6, 2025	108.88	109.60	108.88	109.48	109.48	0.24%	-
Nov 5, 2025	108.88	109.22	108.48	109.22	109.22	0.20%	-
Nov 4, 2025	106.92	109.00	106.92	109.00	109.00	2.08%	-
Nov 3, 2025	107.26	107.26	106.78	106.78	106.78	0.04%	-
Oct 31, 2025	107.04	107.04	106.74	106.74	106.74	0.28%	-
Oct 30, 2025	106.18	106.44	105.82	106.44	106.44	0.28%	-
Oct 29, 2025	107.00	107.00	105.34	106.14	106.14	-0.77%	4
Oct 28, 2025	107.86	107.86	106.96	106.96	106.96	-4.05%	-
Oct 27, 2025	110.98	111.48	110.22	111.48	111.48	-1.06%	-
Oct 24, 2025	112.86	113.06	112.68	112.68	112.68	-0.51%	-
Oct 23, 2025	113.22	113.36	112.88	113.26	113.26	0.02%	-
Oct 22, 2025	113.54	113.72	113.24	113.24	113.24	-0.04%	-
Oct 21, 2025	113.32	113.42	113.08	113.28	113.28	0.28%	-
Oct 20, 2025	112.68	112.96	112.44	112.96	112.96	0.44%	-
Oct 17, 2025	111.54	112.46	111.54	112.46	112.46	0.04%	-
Oct 16, 2025	111.84	112.42	111.58	112.42	112.42	0.63%	-
Oct 15, 2025	110.62	111.72	110.52	111.72	111.72	-0.18%	7
Oct 14, 2025	112.62	112.62	111.92	111.92	111.92	-0.18%	-
Oct 13, 2025	112.64	112.64	111.86	112.12	112.12	-0.50%	-
Oct 10, 2025	113.92	114.36	112.68	112.68	112.68	-1.35%	-
Oct 9, 2025	114.16	114.54	114.16	114.22	114.22	-0.24%	-
Oct 8, 2025	114.04	114.50	114.04	114.50	114.50	1.20%	-
Oct 7, 2025	112.86	113.24	112.86	113.14	113.14	-0.33%	-
Oct 6, 2025	113.32	113.52	113.26	113.52	113.52	0.71%	-
Oct 3, 2025	112.52	112.76	112.52	112.72	112.72	1.22%	-
Oct 2, 2025	111.78	111.78	111.36	111.36	111.36	1.62%	-
Oct 1, 2025	109.58	109.58	109.58	109.58	109.58	2.39%	-
Sep 30, 2025	105.98	107.02	105.68	107.02	107.02	1.00%	-
Sep 29, 2025	105.58	105.96	105.02	105.96	105.96	0.67%	-
Sep 26, 2025	105.08	105.50	105.08	105.26	105.26	0.25%	-
Sep 25, 2025	105.06	106.26	105.00	105.00	105.00	0.17%	-
Sep 24, 2025	104.26	104.82	103.80	104.82	104.82	0.44%	-
Sep 23, 2025	104.14	104.36	103.94	104.36	104.36	-0.42%	-
Sep 22, 2025	105.26	105.26	104.80	104.80	104.80	-	-
Sep 19, 2025	104.60	105.00	104.58	104.80	104.80	1.14%	-
Sep 18, 2025	103.52	103.62	103.32	103.62	103.62	-0.04%	-
Sep 17, 2025	103.62	103.66	103.28	103.66	103.66	0.47%	-
Sep 16, 2025	104.18	104.18	103.18	103.18	103.18	-1.34%	-
Sep 15, 2025	105.70	105.70	104.58	104.58	104.58	-1.06%	1
Sep 12, 2025	106.20	106.22	105.64	105.70	105.70	-2.90%	-
Sep 11, 2025	108.76	109.12	108.74	108.86	108.86	0.96%	2
Sep 10, 2025	109.32	109.48	107.82	107.82	107.82	-1.43%	-
Sep 9, 2025	109.72	109.72	109.32	109.38	109.38	-0.31%	-
Sep 8, 2025	110.16	110.16	109.30	109.72	109.72	-1.21%	-