Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	133.82	134.04	132.09	132.16	132.16	-0.20%	1,996,884
Dec 4, 2025	133.63	133.95	132.18	132.43	132.43	-0.96%	1,224,821
Dec 3, 2025	133.62	134.24	133.43	133.72	133.72	1.09%	1,258,495
Dec 2, 2025	131.55	132.67	130.73	132.28	132.28	2.57%	1,902,794
Dec 1, 2025	131.02	131.15	128.91	128.97	128.97	-1.10%	1,589,046
Nov 28, 2025	130.21	130.50	129.43	130.40	130.40	-0.03%	1,514,032
Nov 26, 2025	130.16	131.19	129.85	130.44	130.44	0.14%	1,311,728
Nov 25, 2025	128.75	130.47	128.75	130.26	130.26	2.94%	2,017,570
Nov 24, 2025	127.44	128.14	126.50	126.54	126.54	-0.60%	1,711,033
Nov 21, 2025	125.88	127.89	125.88	127.31	127.31	2.37%	2,199,449
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
Nov 10, 2025	126.69	127.28	126.29	127.20	127.20	0.67%	1,224,653
Nov 7, 2025	126.47	126.96	126.00	126.35	126.35	-0.17%	1,417,688
Nov 6, 2025	126.27	127.11	126.07	126.57	126.57	0.85%	1,119,515
Nov 5, 2025	124.53	125.92	124.47	125.50	125.50	0.39%	1,260,159
Nov 4, 2025	123.51	125.46	123.51	125.01	125.01	0.93%	1,509,998
Nov 3, 2025	123.08	124.05	122.86	123.86	123.86	0.06%	1,657,148
Oct 31, 2025	123.41	124.15	122.57	123.79	123.79	0.96%	1,655,479
Oct 30, 2025	122.65	123.33	121.98	122.61	122.61	0.67%	2,358,730
Oct 29, 2025	123.29	123.93	121.57	121.80	121.80	-1.32%	2,582,655
Oct 28, 2025	125.52	125.75	123.06	123.43	123.43	-4.42%	4,631,015
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