Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
123.86
-5.28 (-4.09%)
Oct 28, 2025, 10:08 AM EDT - Market open
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 128.68 | 128.68 | 124.59 | 125.40 | - | -2.90% | 100,668 |
| Oct 27, 2025 | 128.00 | 130.17 | 127.08 | 129.14 | 129.14 | -0.94% | 2,578,941 |
| Oct 24, 2025 | 131.53 | 131.54 | 130.28 | 130.36 | 130.36 | -0.97% | 1,219,978 |
| Oct 23, 2025 | 130.82 | 131.68 | 130.62 | 131.64 | 131.64 | 0.16% | 1,670,562 |
| Oct 22, 2025 | 131.06 | 132.33 | 131.06 | 131.43 | 131.43 | 0.07% | 1,029,014 |
| Oct 21, 2025 | 131.33 | 131.77 | 130.88 | 131.34 | 131.34 | -0.34% | 734,770 |
| Oct 20, 2025 | 131.41 | 132.21 | 130.60 | 131.79 | 131.79 | 0.27% | 1,382,550 |
| Oct 17, 2025 | 130.57 | 132.44 | 130.41 | 131.43 | 131.43 | 0.50% | 1,326,320 |
| Oct 16, 2025 | 129.88 | 131.19 | 129.65 | 130.77 | 130.77 | 0.62% | 1,169,096 |
| Oct 15, 2025 | 128.24 | 130.41 | 128.18 | 129.97 | 129.97 | -0.22% | 1,454,399 |
| Oct 14, 2025 | 129.57 | 130.49 | 129.32 | 130.26 | 130.26 | 0.88% | 1,559,377 |
| Oct 13, 2025 | 129.62 | 130.01 | 128.83 | 129.12 | 129.12 | -0.70% | 1,994,578 |
| Oct 10, 2025 | 131.82 | 131.87 | 129.93 | 130.03 | 130.03 | -0.79% | 2,289,641 |
| Oct 9, 2025 | 132.60 | 132.92 | 130.99 | 131.06 | 131.06 | -0.94% | 1,657,803 |
| Oct 8, 2025 | 132.71 | 133.16 | 132.26 | 132.31 | 132.31 | 0.58% | 3,142,176 |
| Oct 7, 2025 | 132.12 | 132.55 | 131.32 | 131.55 | 131.55 | -0.53% | 942,428 |
| Oct 6, 2025 | 132.26 | 133.55 | 132.06 | 132.25 | 132.25 | -0.11% | 1,376,813 |
| Oct 3, 2025 | 132.24 | 133.37 | 131.95 | 132.39 | 132.39 | 1.08% | 1,415,447 |
| Oct 2, 2025 | 131.02 | 131.52 | 129.97 | 130.97 | 130.97 | -0.57% | 1,712,983 |
| Oct 1, 2025 | 129.00 | 131.96 | 128.94 | 131.72 | 131.72 | 2.71% | 3,358,714 |
| Sep 30, 2025 | 123.89 | 128.51 | 123.83 | 128.24 | 128.24 | 3.34% | 2,188,928 |
| Sep 29, 2025 | 123.35 | 124.60 | 123.20 | 124.10 | 124.10 | 0.36% | 1,217,296 |
| Sep 26, 2025 | 123.00 | 123.86 | 122.78 | 123.65 | 123.65 | 1.16% | 915,202 |
| Sep 25, 2025 | 123.97 | 124.14 | 122.21 | 122.23 | 122.23 | -0.63% | 1,400,422 |
| Sep 24, 2025 | 122.53 | 123.31 | 122.37 | 123.00 | 123.00 | 0.15% | 691,985 |
| Sep 23, 2025 | 122.99 | 123.40 | 122.54 | 122.82 | 122.82 | -0.44% | 754,963 |
| Sep 22, 2025 | 123.50 | 124.01 | 123.19 | 123.36 | 123.36 | 0.35% | 992,460 |
| Sep 19, 2025 | 123.34 | 123.51 | 122.54 | 122.93 | 122.93 | 0.52% | 1,284,724 |
| Sep 18, 2025 | 122.00 | 122.76 | 121.68 | 122.29 | 122.29 | -0.15% | 1,409,748 |
| Sep 17, 2025 | 122.29 | 122.99 | 122.26 | 122.47 | 122.47 | -0.25% | 1,291,896 |
| Sep 16, 2025 | 122.97 | 123.36 | 122.68 | 122.78 | 122.78 | -0.43% | 954,761 |
| Sep 15, 2025 | 123.21 | 123.53 | 122.32 | 123.31 | 123.31 | -0.65% | 1,142,078 |
| Sep 12, 2025 | 123.86 | 125.14 | 123.47 | 124.12 | 124.12 | -2.80% | 1,861,399 |
| Sep 11, 2025 | 127.52 | 128.05 | 127.35 | 127.70 | 127.70 | 0.91% | 920,717 |
| Sep 10, 2025 | 127.29 | 127.29 | 126.09 | 126.55 | 126.55 | -1.17% | 1,002,047 |
| Sep 9, 2025 | 128.32 | 128.58 | 127.90 | 128.05 | 128.05 | -0.51% | 1,009,014 |
| Sep 8, 2025 | 128.55 | 129.07 | 127.83 | 128.71 | 128.71 | -0.79% | 1,034,414 |
| Sep 5, 2025 | 129.82 | 130.46 | 129.15 | 129.73 | 129.73 | 1.02% | 1,339,550 |
| Sep 4, 2025 | 129.07 | 129.21 | 128.41 | 128.42 | 128.42 | 0.15% | 1,486,689 |
| Sep 3, 2025 | 126.96 | 128.44 | 126.96 | 128.23 | 128.23 | 1.26% | 1,288,918 |
| Sep 2, 2025 | 126.07 | 126.79 | 125.66 | 126.64 | 126.64 | 0.07% | 899,344 |
| Aug 29, 2025 | 126.25 | 126.94 | 126.05 | 126.55 | 126.55 | 0.06% | 761,162 |
| Aug 28, 2025 | 126.36 | 126.88 | 125.82 | 126.47 | 126.47 | -0.33% | 677,925 |
| Aug 27, 2025 | 126.53 | 127.07 | 126.26 | 126.89 | 126.89 | 0.20% | 697,717 |
| Aug 26, 2025 | 126.31 | 126.84 | 125.75 | 126.64 | 126.64 | 1.28% | 1,337,877 |
| Aug 25, 2025 | 126.86 | 126.95 | 124.99 | 125.04 | 125.04 | -1.53% | 706,712 |
| Aug 22, 2025 | 127.46 | 128.03 | 126.86 | 126.98 | 126.98 | 0.13% | 1,339,354 |
| Aug 21, 2025 | 126.70 | 127.47 | 126.58 | 126.82 | 126.82 | -0.34% | 807,359 |
| Aug 20, 2025 | 126.54 | 127.68 | 126.46 | 127.25 | 127.25 | 1.84% | 1,279,256 |
| Aug 19, 2025 | 124.77 | 125.62 | 124.68 | 124.95 | 124.95 | 0.76% | 1,028,358 |