Skip to main content
Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
104.28
+0.43 (0.41%)
Nov 22, 2024, 4:00 PM EST - Market closed

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024104.44105.19104.18104.28104.280.41%1,321,392
Nov 21, 2024103.16103.93103.03103.85103.850.74%1,528,050
Nov 20, 2024102.80103.19102.46103.09103.09-0.17%1,059,772
Nov 19, 2024102.58103.35102.40103.27103.270.22%1,236,829
Nov 18, 2024102.48103.42102.41103.04103.04-0.02%1,001,690
Nov 15, 2024102.92103.30102.59103.06103.06-0.33%1,452,444
Nov 14, 2024104.13104.68103.37103.40103.40-0.44%1,636,811
Nov 13, 2024104.03104.16103.38103.86103.86-1.01%1,826,021
Nov 12, 2024105.16105.23104.41104.92104.92-0.71%1,093,829
Nov 11, 2024106.23106.41105.48105.67105.67-0.73%1,081,095
Nov 8, 2024106.61106.69106.13106.45106.45-0.59%1,176,937
Nov 7, 2024106.57107.10106.17107.08107.080.25%1,293,264
Nov 6, 2024107.81107.83106.44106.81106.81-2.35%1,369,534
Nov 5, 2024108.97109.45108.57109.38109.38-1.03%745,178
Nov 4, 2024110.90111.23110.27110.52110.521.07%1,054,971
Nov 1, 2024109.86110.03109.30109.35109.350.88%1,112,188
Oct 31, 2024108.46108.83107.94108.40108.40-1.37%1,403,988
Oct 30, 2024110.63110.99109.73109.91109.91-0.56%2,845,656
Oct 29, 2024111.81112.77109.81110.53110.53-4.41%3,154,800
Oct 28, 2024114.28115.77114.16115.63115.631.62%1,602,880
Oct 25, 2024113.65114.09113.50113.79113.790.58%904,084
Oct 24, 2024114.08114.24113.12113.13113.13-0.82%622,027
Oct 23, 2024113.98114.27113.75114.07114.07-0.22%1,158,198
Oct 22, 2024114.16114.54113.93114.32114.32-1.22%858,955
Oct 21, 2024116.77116.85115.59115.73115.73-1.24%646,524
Oct 18, 2024116.62117.36116.29117.18117.180.58%655,649
Oct 17, 2024116.51116.72116.08116.51116.51-0.05%975,389
Oct 16, 2024116.39116.86116.26116.57116.570.30%620,247
Oct 15, 2024116.03116.92115.80116.22116.22-0.07%773,584
Oct 14, 2024115.92116.44115.89116.30116.300.07%767,338
Oct 11, 2024115.70116.26115.50116.22116.221.23%1,095,960
Oct 10, 2024115.64115.71114.58114.81114.81-0.72%762,718
Oct 9, 2024115.14115.72114.97115.64115.641.64%1,330,601
Oct 8, 2024114.12114.19113.55113.77113.77-0.08%697,185
Oct 7, 2024114.59114.66113.72113.86113.86-0.08%1,028,954
Oct 4, 2024112.88114.03112.80113.95113.950.16%820,386
Oct 3, 2024115.05115.10113.68113.77113.77-0.61%1,004,428
Oct 2, 2024114.28114.52113.81114.47114.47-0.07%825,476
Oct 1, 2024115.00115.04114.11114.55114.55-0.41%912,859
Sep 30, 2024115.42115.50114.82115.02115.02-0.51%1,192,501
Sep 27, 2024115.86116.39115.60115.61115.61-919,170
Sep 26, 2024115.11115.67114.91115.61115.61-0.70%845,915
Sep 25, 2024116.84116.95116.42116.43116.430.01%1,046,778
Sep 24, 2024115.84116.48115.43116.42116.420.04%955,870
Sep 23, 2024116.34116.81116.00116.37116.370.37%1,121,970
Sep 20, 2024116.64116.69115.89115.94115.94-0.03%1,041,498
Sep 19, 2024116.21116.52115.53115.98115.980.01%689,625
Sep 18, 2024116.30116.63115.60115.97115.970.23%771,326
Sep 17, 2024116.10116.10114.98115.70115.70-1.07%872,706
Sep 16, 2024116.41116.98116.14116.95116.951.12%924,951
Sep 13, 2024115.81116.32115.27115.66115.66-0.05%1,866,053
Sep 12, 2024115.35115.98114.79115.72115.720.38%1,543,455
Sep 11, 2024114.98115.50113.82115.28115.28-1.46%1,342,406
Sep 10, 2024117.04117.12116.07116.99116.99-0.15%954,969
Sep 9, 2024116.88117.76116.78117.16117.160.44%1,185,206
Sep 6, 2024117.24117.60116.62116.65116.650.14%1,151,373
Sep 5, 2024117.74117.85116.33116.49116.49-2.42%1,317,503
Sep 4, 2024118.29119.43118.29119.38119.380.74%1,160,974
Sep 3, 2024119.13119.44118.27118.50118.50-1.98%1,155,799
Aug 30, 2024120.37120.92120.06120.89120.890.39%902,659
Aug 29, 2024120.09120.80119.87120.42120.420.37%859,698
Aug 28, 2024120.04120.67119.67119.98119.980.12%860,087
Aug 27, 2024119.45119.91119.26119.84119.840.58%860,940
Aug 26, 2024118.69119.29118.68119.15119.150.50%677,222
Aug 23, 2024117.94118.59117.71118.56118.560.68%801,205
Aug 22, 2024117.96118.15117.61117.76117.760.13%951,497
Aug 21, 2024117.28117.75116.92117.61117.610.41%711,866
Aug 20, 2024116.58117.40116.45117.13117.131.04%1,115,462
Aug 19, 2024115.07116.17114.80115.93115.931.07%857,882
Aug 16, 2024114.63114.91114.18114.70114.701.23%1,057,253
Aug 15, 2024113.55113.66113.06113.31113.31-0.19%779,885
Aug 14, 2024112.81113.92112.66113.53113.530.89%997,835
Aug 13, 2024111.60112.62111.59112.53112.531.00%1,001,318
Aug 12, 2024111.46111.95111.10111.42111.42-0.42%925,402
Aug 9, 2024111.56112.16111.51111.89111.890.78%1,037,513
Aug 8, 2024110.60111.46110.48111.02111.02-0.13%899,997
Aug 7, 2024111.27112.19110.75111.16111.161.00%1,350,841
Aug 6, 2024108.53110.69108.48110.06110.060.19%1,385,012
Aug 5, 2024111.03111.34109.66109.85109.85-2.68%1,599,331
Aug 2, 2024112.30113.00111.98112.87112.870.69%1,678,907
Aug 1, 2024112.00112.49111.39112.10112.100.56%1,054,594
Jul 31, 2024112.20112.29111.40111.48111.48-0.40%1,165,355
Jul 30, 2024111.11112.15110.72111.93111.931.14%1,162,328
Jul 29, 2024110.99111.16110.44110.67110.670.32%880,367
Jul 26, 2024110.04110.67109.67110.32110.320.35%858,869
Jul 25, 2024109.38110.51109.36109.93109.930.59%1,248,492
Jul 24, 2024108.25109.79108.15109.29109.291.48%2,212,416
Jul 23, 2024108.12108.15107.23107.70107.70-0.95%1,319,473
Jul 22, 2024107.96108.75107.59108.73108.732.45%1,469,040
Jul 19, 2024106.35106.53105.72106.13106.13-1.02%1,683,292
Jul 18, 2024107.81108.29106.67107.22107.22-4.10%3,461,060
Jul 17, 2024111.18112.33111.00111.80111.801.15%1,792,746
Jul 16, 2024110.03110.62110.01110.53110.530.18%1,142,163
Jul 15, 2024112.04112.04110.23110.33110.33-1.23%1,351,098
Jul 12, 2024112.23112.48111.60111.70111.701.09%1,612,862
Jul 11, 2024111.30111.71110.37110.50110.500.51%1,997,865
Jul 10, 2024108.29109.95108.22109.94109.941.58%1,253,666
Jul 9, 2024108.88108.88107.82108.23108.230.16%1,530,591
Jul 8, 2024108.68108.79107.87108.06108.06-0.06%1,426,616
Jul 5, 2024108.18108.22107.27108.13108.131.26%1,465,958