Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	150.25	150.65	149.56	150.60	-	1.63%	1,326,634
Mar 27, 2026	150.01	150.60	147.86	148.18	148.18	-1.02%	1,978,386
Mar 26, 2026	149.67	151.11	149.31	149.70	149.70	-0.70%	1,152,732
Mar 25, 2026	150.47	151.78	150.15	150.75	150.75	1.44%	1,210,060
Mar 24, 2026	146.56	148.98	146.22	148.61	148.61	0.35%	1,147,468
Mar 23, 2026	147.21	148.95	146.90	148.09	148.09	1.41%	1,644,723
Mar 20, 2026	148.77	148.90	145.30	146.03	146.03	-1.46%	2,019,193
Mar 19, 2026	147.81	149.32	147.15	148.19	148.19	-1.08%	2,369,186
Mar 18, 2026	152.38	152.76	149.47	149.81	149.81	-3.25%	1,604,992
Mar 17, 2026	155.64	155.79	154.38	154.85	154.85	-0.01%	2,201,318
Mar 16, 2026	154.54	155.38	153.86	154.87	154.87	0.93%	2,477,900
Mar 13, 2026	154.69	155.96	153.18	153.44	153.44	-0.53%	1,976,931
Mar 12, 2026	154.55	155.04	153.70	154.25	154.25	-0.99%	1,962,830
Mar 11, 2026	155.99	156.58	154.96	155.80	155.80	-3.58%	5,153,837
Mar 10, 2026	161.35	163.07	160.43	161.59	158.51	-0.74%	3,705,722
Mar 9, 2026	159.52	163.08	159.22	162.79	159.69	1.67%	1,751,860
Mar 6, 2026	156.71	160.54	156.18	160.12	157.07	-0.55%	3,765,304
Mar 5, 2026	161.05	161.39	158.95	161.01	157.94	-2.51%	4,320,242
Mar 4, 2026	164.44	165.69	162.19	165.15	162.00	0.59%	2,135,204
Mar 3, 2026	162.43	164.89	160.42	164.18	161.05	-1.61%	3,225,614
Mar 2, 2026	167.16	167.61	165.79	166.87	163.69	-1.04%	2,811,560
Feb 27, 2026	169.11	170.46	168.56	168.62	165.40	1.88%	3,195,749
Feb 26, 2026	166.73	166.90	164.27	165.51	162.35	-0.80%	4,185,840
Feb 25, 2026	167.19	168.02	166.75	166.85	163.67	-0.16%	3,771,871
Feb 24, 2026	166.10	167.84	166.10	167.11	163.92	1.46%	3,315,188
Feb 23, 2026	163.66	165.64	163.66	164.70	161.56	1.25%	1,970,738
Feb 20, 2026	162.67	163.63	161.75	162.67	159.57	-0.76%	2,059,765
Feb 19, 2026	163.87	164.02	162.53	163.92	160.79	-0.88%	1,836,350
Feb 18, 2026	167.57	167.86	164.71	165.38	162.23	-0.48%	2,379,635
Feb 17, 2026	166.78	167.29	165.57	166.17	163.00	1.88%	2,508,793
Feb 13, 2026	162.16	163.42	161.79	163.10	159.99	1.19%	1,877,046
Feb 12, 2026	159.60	162.32	159.47	161.18	158.11	0.70%	2,337,635
Feb 11, 2026	159.25	160.18	158.04	160.06	157.01	1.18%	2,720,451
Feb 10, 2026	158.50	159.37	157.46	158.20	155.18	0.73%	4,086,454
Feb 9, 2026	156.98	157.57	155.94	157.05	154.06	0.40%	2,435,959
Feb 6, 2026	154.03	156.62	153.90	156.42	153.44	1.60%	3,011,993
Feb 5, 2026	152.00	154.95	151.68	153.95	151.01	0.68%	4,100,282
Feb 4, 2026	153.82	154.71	151.42	152.91	149.99	2.04%	4,379,959
Feb 3, 2026	149.68	151.53	149.38	149.86	147.00	-0.78%	3,522,474
Feb 2, 2026	149.63	151.31	149.54	151.04	148.16	1.59%	1,843,177
Jan 30, 2026	149.49	149.98	148.13	148.68	145.85	-0.15%	1,147,269
Jan 29, 2026	148.62	149.53	148.34	148.91	146.07	0.70%	1,588,817
Jan 28, 2026	148.71	149.39	146.84	147.87	145.05	-2.86%	1,990,013
Jan 27, 2026	150.64	152.48	150.49	152.22	149.32	2.08%	3,393,337
Jan 26, 2026	148.29	150.13	147.99	149.12	146.28	1.35%	1,719,749
Jan 23, 2026	145.61	148.10	145.26	147.14	144.33	1.48%	1,823,885
Jan 22, 2026	144.73	146.22	144.45	145.00	142.24	-0.08%	1,139,689
Jan 21, 2026	143.82	145.22	143.43	145.11	142.34	1.07%	2,027,491
Jan 20, 2026	144.00	144.85	142.82	143.58	140.84	-0.53%	1,827,954
Jan 16, 2026	143.78	144.76	142.89	144.34	141.59	0.83%	1,651,568