Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	159.52	163.08	159.22	162.79	162.79	1.67%	1,751,402
Mar 6, 2026	156.71	160.54	156.18	160.12	160.12	-0.55%	3,751,446
Mar 5, 2026	161.05	161.39	158.95	161.01	161.01	-2.51%	4,260,169
Mar 4, 2026	164.44	165.69	162.19	165.15	165.15	0.59%	2,120,769
Mar 3, 2026	162.43	164.89	160.42	164.18	164.18	-1.61%	3,225,360
Mar 2, 2026	167.16	167.61	165.79	166.87	166.87	-1.04%	2,810,199
Feb 27, 2026	169.11	170.46	168.56	168.62	168.62	1.88%	3,192,598
Feb 26, 2026	166.73	166.90	164.27	165.51	165.51	-0.80%	4,185,832
Feb 25, 2026	167.19	168.02	166.75	166.85	166.85	-0.16%	3,771,778
Feb 24, 2026	166.10	167.84	166.10	167.11	167.11	1.46%	3,037,521
Feb 23, 2026	163.66	165.64	163.66	164.70	164.70	1.25%	1,959,441
Feb 20, 2026	162.67	163.63	161.75	162.67	162.67	-0.76%	2,045,559
Feb 19, 2026	163.87	164.02	162.53	163.92	163.92	-0.88%	1,821,238
Feb 18, 2026	167.57	167.86	164.71	165.38	165.38	-0.48%	2,370,709
Feb 17, 2026	166.78	167.29	165.57	166.17	166.17	1.88%	2,414,308
Feb 13, 2026	162.16	163.42	161.79	163.10	163.10	1.19%	1,839,280
Feb 12, 2026	159.60	162.32	159.47	161.18	161.18	0.70%	2,336,554
Feb 11, 2026	159.25	160.18	158.04	160.06	160.06	1.18%	2,609,859
Feb 10, 2026	158.50	159.37	157.46	158.20	158.20	0.73%	4,066,764
Feb 9, 2026	156.98	157.57	155.94	157.05	157.05	0.40%	2,429,769
Feb 6, 2026	154.03	156.62	153.90	156.42	156.42	1.60%	3,011,697
Feb 5, 2026	152.00	154.95	151.68	153.95	153.95	0.68%	4,095,258
Feb 4, 2026	153.82	154.71	151.42	152.91	152.91	2.04%	4,379,661
Feb 3, 2026	149.68	151.53	149.38	149.86	149.86	-0.78%	3,507,124
Feb 2, 2026	149.63	151.31	149.54	151.04	151.04	1.59%	1,827,992
Jan 30, 2026	149.49	149.98	148.13	148.68	148.68	-0.15%	1,147,019
Jan 29, 2026	148.62	149.53	148.34	148.91	148.91	0.70%	1,588,705
Jan 28, 2026	148.71	149.39	146.84	147.87	147.87	-2.86%	1,989,944
Jan 27, 2026	150.64	152.48	150.49	152.22	152.22	2.08%	3,391,428
Jan 26, 2026	148.29	150.13	147.99	149.12	149.12	1.35%	1,719,295
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