Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	109.50	109.91	105.62	105.85	105.85	-5.71%	3,522,375
Apr 3, 2025	114.35	114.44	112.26	112.26	112.26	1.35%	2,929,799
Apr 2, 2025	110.01	110.83	109.35	110.77	110.77	1.06%	2,752,073
Apr 1, 2025	112.48	112.50	109.39	109.61	109.61	-1.68%	1,954,370
Mar 31, 2025	110.89	111.67	110.32	111.48	111.48	-0.97%	2,949,455
Mar 28, 2025	111.64	112.85	111.26	112.57	112.57	1.05%	2,538,058
Mar 27, 2025	111.17	111.64	111.11	111.40	111.40	1.14%	1,467,100
Mar 26, 2025	109.08	110.20	108.65	110.14	110.14	-0.22%	1,904,128
Mar 25, 2025	112.00	112.24	109.97	110.38	110.38	-0.64%	2,588,500
Mar 24, 2025	111.94	112.20	110.72	111.09	111.09	-0.93%	1,543,455
Mar 21, 2025	113.03	113.28	111.94	112.13	112.13	-0.95%	3,595,590
Mar 20, 2025	112.85	113.38	112.09	113.21	113.21	1.48%	5,886,023
Mar 19, 2025	111.77	112.06	111.15	111.56	111.56	-0.59%	2,174,809
Mar 18, 2025	112.02	112.50	111.42	112.22	112.22	-	3,958,137
Mar 17, 2025	110.62	112.42	110.61	112.22	112.22	2.90%	4,949,438
Mar 14, 2025	107.93	109.30	107.64	109.06	109.06	-0.05%	1,271,249
Mar 13, 2025	109.81	110.11	108.87	109.11	109.11	0.43%	1,638,111
Mar 12, 2025	109.24	109.25	108.40	108.64	108.64	-2.43%	2,454,438
Mar 11, 2025	113.75	113.75	111.17	111.35	108.07	-3.57%	2,021,490
Mar 10, 2025	115.50	116.91	114.98	115.47	112.07	-0.09%	1,646,253
Mar 7, 2025	114.77	115.97	114.43	115.57	112.17	2.39%	2,320,018
Mar 6, 2025	111.98	113.14	111.89	112.87	109.55	0.88%	1,825,716
Mar 5, 2025	112.02	112.82	111.79	111.88	108.59	0.41%	1,770,830
Mar 4, 2025	111.47	112.54	111.39	111.42	108.14	0.72%	2,937,700
Mar 3, 2025	109.70	110.94	109.70	110.62	107.36	1.44%	2,247,211
Feb 28, 2025	108.41	109.07	108.02	109.05	105.84	0.12%	2,327,098
Feb 27, 2025	107.67	109.04	107.51	108.92	105.71	0.83%	1,843,400
Feb 26, 2025	108.76	109.10	107.60	108.02	104.84	-1.46%	2,624,956
Feb 25, 2025	111.74	112.98	109.09	109.62	106.39	0.37%	5,355,415
Feb 24, 2025	109.41	109.88	108.84	109.22	106.01	-0.12%	1,757,407
Feb 21, 2025	108.62	109.78	108.08	109.35	106.13	1.90%	2,274,808
Feb 20, 2025	106.11	107.50	106.10	107.31	104.15	0.37%	1,885,853
Feb 19, 2025	106.46	107.14	106.32	106.91	103.76	0.28%	1,255,443
Feb 18, 2025	106.28	106.70	106.13	106.61	103.47	1.12%	1,270,627
Feb 14, 2025	106.94	106.98	105.38	105.43	102.33	-2.12%	1,271,691
Feb 13, 2025	106.96	108.09	106.49	107.71	104.54	0.66%	2,841,575
Feb 12, 2025	106.56	107.50	106.36	107.00	103.85	-0.70%	2,484,445
Feb 11, 2025	106.61	107.99	106.43	107.75	104.58	0.84%	1,522,493
Feb 10, 2025	106.52	107.04	106.09	106.85	103.71	0.56%	1,664,600
Feb 7, 2025	107.35	107.37	106.00	106.26	103.13	-0.67%	1,994,200
Feb 6, 2025	108.43	108.73	106.71	106.98	103.83	-2.58%	2,342,474
Feb 5, 2025	108.08	110.08	108.00	109.81	106.58	4.11%	2,788,717
Feb 4, 2025	105.56	105.76	104.91	105.47	102.37	-0.01%	1,973,750
Feb 3, 2025	104.47	105.98	104.07	105.48	102.38	0.73%	3,122,823
Jan 31, 2025	106.18	106.78	104.47	104.72	101.64	-0.03%	3,665,338
Jan 30, 2025	103.41	105.04	103.15	104.75	101.67	1.77%	2,708,500
Jan 29, 2025	102.96	103.27	102.68	102.93	99.90	1.07%	2,375,313
Jan 28, 2025	102.66	102.91	101.76	101.84	98.84	-1.52%	2,034,468
Jan 27, 2025	102.08	103.49	102.02	103.41	100.37	3.44%	2,306,129
Jan 24, 2025	99.43	100.00	99.12	99.97	97.03	-0.06%	1,804,400