Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	115.00	115.00	114.60	114.60	114.60	-0.10%	-
Dec 3, 2025	115.86	115.86	114.34	114.72	114.72	1.43%	53
Dec 2, 2025	111.36	113.10	111.36	113.10	113.10	0.35%	-
Dec 1, 2025	112.32	112.70	112.32	112.70	112.70	0.18%	-
Nov 28, 2025	112.40	112.50	112.10	112.50	112.50	0.04%	-
Nov 27, 2025	112.08	112.46	112.08	112.46	112.46	0.02%	-
Nov 26, 2025	112.86	112.86	112.44	112.44	112.44	0.81%	35
Nov 25, 2025	110.66	111.54	110.66	111.54	111.54	0.83%	-
Nov 24, 2025	110.52	110.78	110.52	110.62	110.62	0.91%	-
Nov 21, 2025	109.48	109.62	109.18	109.62	109.62	1.46%	-
Nov 20, 2025	109.76	109.76	108.04	108.04	108.04	-1.85%	-
Nov 19, 2025	110.52	110.86	110.08	110.08	110.08	0.04%	-
Nov 18, 2025	111.56	111.56	109.88	110.04	110.04	-3.91%	-
Nov 17, 2025	113.72	114.52	113.72	114.52	114.52	1.04%	2
Nov 14, 2025	113.76	113.94	113.34	113.34	113.34	-1.17%	-
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%	-