Skip to main content
logo
/
Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
121.02
-2.71 (-2.19%)
At close: Jul 11, 2025, 4:00 PM
120.93
-0.09 (-0.07%)
After-hours: Jul 11, 2025, 7:00 PM EDT

Novartis AG Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxNov 7, 1996→Jul 11, 2025Max ▾199820002002200420062008201020122014201620182020202220242000​20002005​20052010​20102015​20152020​20202025​2025025.0050.0075.00100.00125.00121.02

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025122.85122.86119.98121.02121.02-2.19%2,754,114
Jul 10, 2025123.77124.83123.48123.73123.730.64%1,667,545
Jul 9, 2025122.35123.13122.22122.94122.941.04%1,192,888
Jul 8, 2025121.35122.77120.92121.68121.68-0.36%1,546,269
Jul 7, 2025122.23122.66121.64122.12122.120.18%1,003,944
Jul 3, 2025122.36122.53121.12121.90121.90-1.54%955,240
Jul 2, 2025123.54124.45123.22123.81123.810.58%1,586,801
Jul 1, 2025122.10123.82121.85123.10123.101.73%1,430,446
Jun 30, 2025120.12121.24120.00121.01121.010.83%1,280,779
Jun 27, 2025120.47120.65119.59120.01120.01-0.26%1,540,760
Jun 26, 2025119.81120.44119.59120.32120.321.97%1,638,494
Jun 25, 2025118.10118.30117.63118.00118.00-0.70%934,749
Jun 24, 2025117.88119.29117.50118.83118.831.11%1,040,733
Jun 23, 2025115.96117.69115.89117.52117.521.51%1,149,488
Jun 20, 2025116.74116.74115.43115.77115.77-0.16%2,473,247
Jun 18, 2025116.24116.30115.55115.96115.96-0.39%1,005,022
Jun 17, 2025117.71117.83116.26116.41116.41-1.42%1,306,360
Jun 16, 2025119.00119.53118.05118.09118.09-1.14%1,301,281
Jun 13, 2025119.25120.07119.05119.45119.45-1.09%1,276,655
Jun 12, 2025119.98120.92119.75120.77120.772.29%1,204,535
Jun 11, 2025118.51118.76117.71118.07118.07-0.43%1,095,301
Jun 10, 2025118.34118.98118.24118.58118.580.47%1,011,285
Jun 9, 2025117.71118.40117.53118.02118.02-653,811
Jun 6, 2025117.24118.46117.24118.02118.020.20%817,873
Jun 5, 2025117.49118.25117.10117.79117.790.73%1,072,799
Jun 4, 2025116.44117.76116.40116.94116.940.86%929,654
Jun 3, 2025115.88116.30115.28115.94115.94-0.65%1,734,095
Jun 2, 2025116.09116.75115.81116.70116.700.81%1,372,005
May 30, 2025115.08115.86114.04115.76115.762.82%2,448,687
May 29, 2025111.50112.58111.06112.58112.580.63%1,111,535
May 28, 2025112.02112.76111.63111.87111.87-1.18%1,542,915
May 27, 2025113.71113.91112.86113.21113.210.41%1,301,089
May 23, 2025112.03112.95111.96112.75112.750.22%898,965
May 22, 2025111.91112.75111.50112.50112.50-0.25%1,698,539
May 21, 2025113.36113.67112.71112.78112.780.45%1,481,746
May 20, 2025112.34112.51111.77112.28112.281.42%1,238,667
May 19, 2025109.31110.73109.29110.71110.711.02%1,160,434
May 16, 2025107.99109.63107.97109.59109.591.04%1,061,708
May 15, 2025107.16108.51106.71108.46108.463.31%1,581,522
May 14, 2025108.09108.20104.93104.99104.99-1.72%2,054,554
May 13, 2025108.44108.44106.65106.83106.83-1.95%1,750,825
May 12, 2025106.82109.26106.71108.95108.950.23%3,416,089
May 9, 2025109.46109.87108.53108.70108.70-1.30%1,640,081
May 8, 2025111.44111.44109.77110.13110.13-1.41%1,656,806
May 7, 2025112.03112.38111.42111.70111.701.04%1,476,073
May 6, 2025113.32113.40110.54110.55110.55-2.24%2,232,461
May 5, 2025114.10114.16112.70113.08113.08-1.06%1,190,710
May 2, 2025114.82114.88113.75114.29114.292.66%2,104,513
May 1, 2025112.60112.65110.43111.33111.33-1.90%2,092,686
Apr 30, 2025114.27114.51112.82113.49113.490.04%2,501,395