Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	145.61	148.10	145.26	147.14	147.14	1.48%	1,823,850
Jan 22, 2026	144.73	146.22	144.45	145.00	145.00	-0.08%	1,138,998
Jan 21, 2026	143.82	145.22	143.43	145.11	145.11	1.07%	2,026,743
Jan 20, 2026	144.00	144.85	142.82	143.58	143.58	-0.53%	1,827,935
Jan 16, 2026	143.78	144.76	142.89	144.34	144.34	0.83%	1,642,574
Jan 15, 2026	145.07	145.07	142.26	143.15	143.15	-2.06%	1,036,271
Jan 14, 2026	144.56	146.35	144.29	146.16	146.16	3.21%	1,753,547
Jan 13, 2026	142.37	142.59	140.80	141.61	141.61	-0.15%	2,093,285
Jan 12, 2026	142.98	143.00	140.31	141.82	141.82	0.20%	1,498,755
Jan 9, 2026	141.99	142.90	141.46	141.54	141.54	0.06%	1,083,121
Jan 8, 2026	142.55	143.48	140.86	141.46	141.46	-0.37%	1,542,007
Jan 7, 2026	141.67	143.49	141.16	141.98	141.98	-0.20%	1,961,450
Jan 6, 2026	139.09	142.58	139.09	142.27	142.27	3.16%	3,240,691
Jan 5, 2026	137.14	137.96	135.55	137.91	137.91	-0.45%	1,232,658
Jan 2, 2026	138.28	138.56	137.02	138.54	138.54	0.49%	1,038,987
Dec 31, 2025	138.71	138.91	137.80	137.87	137.87	-0.61%	737,446
Dec 30, 2025	138.76	139.12	138.41	138.72	138.72	-0.34%	687,661
Dec 29, 2025	138.86	139.45	138.84	139.20	139.20	0.01%	749,902
Dec 26, 2025	138.88	139.22	138.39	139.18	139.18	0.22%	561,363
Dec 24, 2025	139.06	139.48	138.53	138.88	138.88	-0.18%	626,405
Dec 23, 2025	139.60	140.18	138.78	139.13	139.13	1.65%	1,939,103
Dec 22, 2025	136.48	137.27	136.00	136.87	136.87	0.60%	1,321,083
Dec 19, 2025	134.94	137.16	134.82	136.06	136.06	0.58%	1,364,562
Dec 18, 2025	135.19	135.69	134.88	135.27	135.27	0.18%	1,544,509
Dec 17, 2025	135.34	137.40	134.96	135.03	135.03	-	2,458,304
Dec 16, 2025	136.66	136.66	134.40	135.03	135.03	-0.12%	1,721,430
Dec 15, 2025	133.90	135.27	133.67	135.19	135.19	1.98%	1,635,681
Dec 12, 2025	132.37	133.01	131.77	132.57	132.57	0.16%	1,226,073
Dec 11, 2025	132.46	133.84	132.20	132.36	132.36	0.89%	2,062,573
Dec 10, 2025	131.05	131.63	130.46	131.19	131.19	0.14%	2,068,214
Dec 9, 2025	132.55	133.16	130.81	131.01	131.01	0.65%	2,127,869
Dec 8, 2025	132.83	132.85	129.98	130.17	130.17	-1.51%	2,245,497
Dec 5, 2025	133.82	134.04	132.09	132.16	132.16	-0.20%	1,997,207
Dec 4, 2025	133.63	133.95	132.18	132.43	132.43	-0.96%	1,266,401
Dec 3, 2025	133.62	134.24	133.43	133.72	133.72	1.09%	1,259,783
Dec 2, 2025	131.55	132.67	130.73	132.28	132.28	2.57%	1,943,615
Dec 1, 2025	131.02	131.15	128.91	128.97	128.97	-1.10%	1,603,404
Nov 28, 2025	130.21	130.51	129.43	130.40	130.40	-0.03%	1,514,183
Nov 26, 2025	130.16	131.19	129.85	130.44	130.44	0.14%	1,312,012
Nov 25, 2025	128.75	130.47	128.75	130.26	130.26	2.94%	2,017,811
Nov 24, 2025	127.44	128.14	126.50	126.54	126.54	-0.60%	1,712,284
Nov 21, 2025	125.88	127.89	125.88	127.31	127.31	2.37%	2,200,346
Nov 20, 2025	125.63	125.63	123.24	124.36	124.36	-2.32%	2,417,187
Nov 19, 2025	128.21	128.40	126.31	127.31	127.31	-0.55%	1,716,185
Nov 18, 2025	127.83	128.70	126.94	128.01	128.01	-2.69%	2,003,165
Nov 17, 2025	132.39	133.19	131.46	131.55	131.55	0.22%	1,743,994
Nov 14, 2025	132.46	132.76	130.30	131.26	131.26	-0.49%	1,822,809
Nov 13, 2025	131.88	134.00	131.81	131.91	131.91	-0.29%	1,603,682
Nov 12, 2025	130.92	132.30	130.80	132.29	132.29	1.37%	1,290,571
Nov 11, 2025	128.81	130.69	128.72	130.50	130.50	2.59%	1,594,547