Skip to main content
Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
104.72
-0.03 (-0.03%)
At close: Jan 31, 2025, 4:00 PM
104.52
-0.20 (-0.19%)
After-hours: Jan 31, 2025, 7:09 PM EST

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025106.18106.78104.47104.72104.72-0.03%3,663,964
Jan 30, 2025103.41105.04103.15104.75104.751.77%2,708,450
Jan 29, 2025102.96103.27102.68102.93102.931.07%2,375,313
Jan 28, 2025102.66102.91101.76101.84101.84-1.52%2,034,468
Jan 27, 2025102.08103.49102.02103.41103.413.44%2,306,129
Jan 24, 202599.43100.0099.1299.9799.97-0.06%1,804,391
Jan 23, 202599.45100.1898.88100.03100.031.89%1,677,513
Jan 22, 202599.2499.2498.1298.1798.17-1.56%1,591,882
Jan 21, 202598.30100.1098.3099.7399.732.26%1,909,893
Jan 17, 202598.3798.5197.4597.5397.53-0.34%1,483,645
Jan 16, 202599.2199.7897.3997.8697.86-1.22%3,111,821
Jan 15, 202599.4899.7398.9199.0799.07-0.30%1,303,896
Jan 14, 202598.7599.4498.2099.3799.370.10%1,797,353
Jan 13, 202598.5699.2798.4699.2799.270.19%1,467,228
Jan 10, 202599.4799.7299.0399.0899.08-1.14%1,400,076
Jan 8, 202599.16100.6798.53100.22100.221.25%1,818,317
Jan 7, 202598.8099.5898.7298.9898.981.31%1,363,540
Jan 6, 202597.8398.4697.4897.7097.700.06%1,377,313
Jan 3, 202597.3997.9097.1897.6497.640.51%1,401,999
Jan 2, 202597.5198.0096.9197.1497.14-0.17%1,084,879
Dec 31, 202497.3397.9597.0697.3197.31-0.02%687,865
Dec 30, 202498.0998.0997.2897.3397.33-1.08%868,073
Dec 27, 202497.8098.6097.8098.3998.39-0.01%986,044
Dec 26, 202498.1398.5398.1398.4098.400.05%615,009
Dec 24, 202498.2198.4597.6798.3598.35-0.10%337,383
Dec 23, 202497.7298.5297.1098.4598.451.38%1,051,445
Dec 20, 202496.1697.5996.0697.1197.110.35%1,547,663
Dec 19, 202497.0297.0996.5296.7796.77-0.06%1,209,575
Dec 18, 202498.3798.8596.8296.8396.83-2.29%940,853
Dec 17, 202498.4199.6798.3399.1099.101.36%1,395,153
Dec 16, 202498.0798.8097.6997.7797.77-0.60%1,255,110
Dec 13, 202498.5398.5597.8798.3698.36-0.23%1,234,001
Dec 12, 202498.9899.4598.5698.5998.59-0.58%1,054,278
Dec 11, 202499.8099.8099.1199.1799.17-0.96%1,027,214
Dec 10, 2024101.55101.58100.10100.13100.13-1.52%998,612
Dec 9, 2024101.55102.13101.46101.68101.68-0.30%1,123,933
Dec 6, 2024102.79102.84101.97101.99101.99-0.52%802,382
Dec 5, 2024102.78103.06102.49102.52102.520.67%991,894
Dec 4, 2024102.20102.20101.26101.84101.84-2.60%1,621,224
Dec 3, 2024105.28105.34104.52104.56104.56-0.23%857,673
Dec 2, 2024105.33105.35104.43104.80104.80-0.92%1,167,280
Nov 29, 2024105.23105.97104.86105.77105.770.86%679,724
Nov 27, 2024104.64105.30104.55104.87104.871.02%830,666
Nov 26, 2024104.07104.09103.25103.81103.810.26%1,336,406
Nov 25, 2024103.95104.43103.43103.54103.54-0.71%1,317,465
Nov 22, 2024104.44105.19104.18104.28104.280.41%1,337,234
Nov 21, 2024103.16103.93103.03103.85103.850.74%1,528,050
Nov 20, 2024102.80103.19102.46103.09103.09-0.17%1,059,772
Nov 19, 2024102.58103.35102.40103.27103.270.22%1,236,829
Nov 18, 2024102.48103.42102.41103.04103.04-0.02%1,001,690
Nov 15, 2024102.92103.30102.59103.06103.06-0.33%1,452,444
Nov 14, 2024104.13104.68103.37103.40103.40-0.44%1,636,811
Nov 13, 2024104.03104.16103.38103.86103.86-1.01%1,826,021
Nov 12, 2024105.16105.23104.41104.92104.92-0.71%1,093,829
Nov 11, 2024106.23106.41105.48105.67105.67-0.73%1,081,095
Nov 8, 2024106.61106.69106.13106.45106.45-0.59%1,176,937
Nov 7, 2024106.57107.10106.17107.08107.080.25%1,293,264
Nov 6, 2024107.81107.83106.44106.81106.81-2.35%1,369,534
Nov 5, 2024108.97109.45108.57109.38109.38-1.03%745,178
Nov 4, 2024110.90111.23110.27110.52110.521.07%1,054,971
Nov 1, 2024109.86110.03109.30109.35109.350.88%1,112,188
Oct 31, 2024108.46108.83107.94108.40108.40-1.37%1,403,988
Oct 30, 2024110.63110.99109.73109.91109.91-0.56%2,845,656
Oct 29, 2024111.81112.77109.81110.53110.53-4.41%3,154,800
Oct 28, 2024114.28115.77114.16115.63115.631.62%1,602,880
Oct 25, 2024113.65114.09113.50113.79113.790.58%904,084
Oct 24, 2024114.08114.24113.12113.13113.13-0.82%622,027
Oct 23, 2024113.98114.27113.75114.07114.07-0.22%1,158,198
Oct 22, 2024114.16114.54113.93114.32114.32-1.22%858,955
Oct 21, 2024116.77116.85115.59115.73115.73-1.24%646,524
Oct 18, 2024116.62117.36116.29117.18117.180.58%655,649
Oct 17, 2024116.51116.72116.08116.51116.51-0.05%975,389
Oct 16, 2024116.39116.86116.26116.57116.570.30%620,247
Oct 15, 2024116.03116.92115.80116.22116.22-0.07%773,584
Oct 14, 2024115.92116.44115.89116.30116.300.07%767,338
Oct 11, 2024115.70116.26115.50116.22116.221.23%1,095,960
Oct 10, 2024115.64115.71114.58114.81114.81-0.72%762,718
Oct 9, 2024115.14115.72114.97115.64115.641.64%1,330,601
Oct 8, 2024114.12114.19113.55113.77113.77-0.08%697,185
Oct 7, 2024114.59114.66113.72113.86113.86-0.08%1,028,954
Oct 4, 2024112.88114.03112.80113.95113.950.16%820,386
Oct 3, 2024115.05115.10113.68113.77113.77-0.61%1,004,428
Oct 2, 2024114.28114.52113.81114.47114.47-0.07%825,476
Oct 1, 2024115.00115.04114.11114.55114.55-0.41%912,859
Sep 30, 2024115.42115.50114.82115.02115.02-0.51%1,192,501
Sep 27, 2024115.86116.39115.60115.61115.61-919,170
Sep 26, 2024115.11115.67114.91115.61115.61-0.70%845,915
Sep 25, 2024116.84116.95116.42116.43116.430.01%1,046,778
Sep 24, 2024115.84116.48115.43116.42116.420.04%955,870
Sep 23, 2024116.34116.81116.00116.37116.370.37%1,121,970
Sep 20, 2024116.64116.69115.89115.94115.94-0.03%1,041,498
Sep 19, 2024116.21116.52115.53115.98115.980.01%689,625
Sep 18, 2024116.30116.63115.60115.97115.970.23%771,326
Sep 17, 2024116.10116.10114.98115.70115.70-1.07%872,706
Sep 16, 2024116.41116.98116.14116.95116.951.12%924,951
Sep 13, 2024115.81116.32115.27115.66115.66-0.05%1,866,053
Sep 12, 2024115.35115.98114.79115.72115.720.38%1,543,455
Sep 11, 2024114.98115.50113.82115.28115.28-1.46%1,342,406
Sep 10, 2024117.04117.12116.07116.99116.99-0.15%954,969
Sep 9, 2024116.88117.76116.78117.16117.160.44%1,185,206