Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
112.14
+0.97 (0.87%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025111.89112.27110.98112.14112.140.87%2,212,096
Apr 24, 2025111.85111.94110.83111.17111.170.94%1,542,885
Apr 23, 2025110.53110.73109.51110.13110.13-1.15%2,803,270
Apr 22, 2025111.02111.95110.83111.41111.410.79%1,650,863
Apr 21, 2025110.87111.64110.02110.54110.54-0.29%1,094,676
Apr 17, 2025109.57111.27109.50110.86110.861.17%1,577,946
Apr 16, 2025110.53110.76109.22109.58109.58-0.32%2,053,493
Apr 15, 2025109.69110.53109.29109.93109.930.43%1,610,915
Apr 14, 2025107.15109.67107.08109.46109.461.80%2,383,483
Apr 11, 2025105.67108.13104.69107.52107.523.98%4,745,965
Apr 10, 2025102.33104.34100.49103.40103.40-0.43%4,207,383
Apr 9, 202598.21104.1597.72103.85103.851.85%3,596,976
Apr 8, 2025105.39105.50100.91101.96101.96-0.88%2,348,064
Apr 7, 2025101.59104.13100.76102.87102.87-2.82%3,359,624
Apr 4, 2025109.50109.91105.62105.85105.85-5.71%3,526,299
Apr 3, 2025114.35114.44112.26112.26112.261.35%2,929,799
Apr 2, 2025110.01110.83109.35110.77110.771.06%2,752,073
Apr 1, 2025112.48112.50109.39109.61109.61-1.68%1,954,370
Mar 31, 2025110.89111.67110.32111.48111.48-0.97%2,949,455
Mar 28, 2025111.64112.85111.26112.57112.571.05%2,538,058
Mar 27, 2025111.17111.64111.11111.40111.401.14%1,467,080
Mar 26, 2025109.08110.20108.65110.14110.14-0.22%1,904,128
Mar 25, 2025112.00112.24109.97110.38110.38-0.64%2,588,499
Mar 24, 2025111.94112.20110.72111.09111.09-0.93%1,543,455
Mar 21, 2025113.03113.28111.94112.13112.13-0.95%3,595,590
Mar 20, 2025112.85113.38112.09113.21113.211.48%5,886,023
Mar 19, 2025111.77112.06111.15111.56111.56-0.59%2,174,809
Mar 18, 2025112.02112.50111.42112.22112.22-3,958,137
Mar 17, 2025110.62112.42110.61112.22112.222.90%4,949,438
Mar 14, 2025107.93109.30107.64109.06109.06-0.05%1,271,249
Mar 13, 2025109.81110.11108.87109.11109.110.43%1,638,111
Mar 12, 2025109.24109.25108.40108.64108.64-2.43%2,454,438
Mar 11, 2025113.75113.75111.17111.35107.40-3.57%2,021,490
Mar 10, 2025115.50116.91114.98115.47111.38-0.09%1,604,491
Mar 7, 2025114.77115.97114.43115.57111.472.39%2,320,018
Mar 6, 2025111.98113.14111.89112.87108.870.88%1,825,716
Mar 5, 2025112.02112.82111.79111.88107.910.41%1,770,830
Mar 4, 2025111.47112.54111.39111.42107.470.72%2,937,692
Mar 3, 2025109.70110.94109.70110.62106.701.44%2,247,211
Feb 28, 2025108.41109.07108.02109.05105.180.12%2,327,098
Feb 27, 2025107.67109.04107.51108.92105.060.83%1,843,385
Feb 26, 2025108.76109.10107.60108.02104.19-1.46%2,624,956
Feb 25, 2025111.74112.98109.09109.62105.730.37%5,355,415
Feb 24, 2025109.41109.88108.84109.22105.35-0.12%1,757,407
Feb 21, 2025108.62109.78108.08109.35105.471.90%2,274,808
Feb 20, 2025106.11107.50106.10107.31103.510.37%1,885,853
Feb 19, 2025106.46107.14106.32106.91103.120.28%1,255,443
Feb 18, 2025106.28106.70106.13106.61102.831.12%1,270,627
Feb 14, 2025106.94106.98105.38105.43101.69-2.12%1,271,691
Feb 13, 2025106.96108.09106.49107.71103.890.66%2,841,575