Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
126.98
+0.16 (0.13%)
At close: Aug 22, 2025, 4:00 PM
127.39
+0.41 (0.32%)
After-hours: Aug 22, 2025, 7:12 PM EDT
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 127.46 | 128.03 | 126.86 | 126.98 | 126.98 | 0.13% | 1,339,354 |
| Aug 21, 2025 | 126.70 | 127.47 | 126.58 | 126.82 | 126.82 | -0.34% | 807,359 |
| Aug 20, 2025 | 126.54 | 127.68 | 126.46 | 127.25 | 127.25 | 1.84% | 1,279,256 |
| Aug 19, 2025 | 124.77 | 125.62 | 124.68 | 124.95 | 124.95 | 0.76% | 1,028,358 |
| Aug 18, 2025 | 123.79 | 124.48 | 123.79 | 124.01 | 124.01 | -0.16% | 1,148,137 |
| Aug 15, 2025 | 122.66 | 124.31 | 122.56 | 124.21 | 124.21 | 1.74% | 1,179,429 |
| Aug 14, 2025 | 120.88 | 122.50 | 120.78 | 122.09 | 122.09 | 0.73% | 1,212,701 |
| Aug 13, 2025 | 119.97 | 121.55 | 119.97 | 121.20 | 121.20 | 1.58% | 1,088,353 |
| Aug 12, 2025 | 118.42 | 119.43 | 118.34 | 119.31 | 119.31 | 0.64% | 1,169,951 |
| Aug 11, 2025 | 118.07 | 118.86 | 117.54 | 118.55 | 118.55 | 1.46% | 2,612,611 |
| Aug 8, 2025 | 115.95 | 116.97 | 115.75 | 116.84 | 116.84 | 0.79% | 1,585,040 |
| Aug 7, 2025 | 114.52 | 116.00 | 114.38 | 115.92 | 115.92 | 2.13% | 1,326,669 |
| Aug 6, 2025 | 115.00 | 115.44 | 113.48 | 113.50 | 113.50 | -3.59% | 2,016,679 |
| Aug 5, 2025 | 118.05 | 118.38 | 117.54 | 117.73 | 117.73 | -0.08% | 1,447,325 |
| Aug 4, 2025 | 116.19 | 117.87 | 115.92 | 117.83 | 117.83 | 2.19% | 2,389,716 |
| Aug 1, 2025 | 112.40 | 115.54 | 112.34 | 115.30 | 115.30 | 1.37% | 1,927,951 |
| Jul 31, 2025 | 115.70 | 116.12 | 113.45 | 113.74 | 113.74 | -2.48% | 1,803,255 |
| Jul 30, 2025 | 117.18 | 117.61 | 116.30 | 116.63 | 116.63 | -0.50% | 1,415,128 |
| Jul 29, 2025 | 116.69 | 117.78 | 116.47 | 117.22 | 117.22 | 0.90% | 1,449,132 |
| Jul 28, 2025 | 117.25 | 117.25 | 115.77 | 116.18 | 116.18 | -1.29% | 1,720,589 |
| Jul 25, 2025 | 116.77 | 117.71 | 116.25 | 117.70 | 117.70 | 0.20% | 2,456,038 |
| Jul 24, 2025 | 117.50 | 118.11 | 117.21 | 117.46 | 117.46 | -0.43% | 2,311,695 |
| Jul 23, 2025 | 116.72 | 118.32 | 116.53 | 117.97 | 117.97 | 0.98% | 2,653,857 |
| Jul 22, 2025 | 114.89 | 117.07 | 114.84 | 116.83 | 116.83 | 2.36% | 2,622,937 |
| Jul 21, 2025 | 115.04 | 115.31 | 114.13 | 114.14 | 114.14 | -0.10% | 1,574,164 |
| Jul 18, 2025 | 115.73 | 115.77 | 114.08 | 114.25 | 114.25 | -0.24% | 2,546,624 |
| Jul 17, 2025 | 115.68 | 116.33 | 113.76 | 114.52 | 114.52 | -3.25% | 4,873,217 |
| Jul 16, 2025 | 118.18 | 119.55 | 117.80 | 118.37 | 118.37 | -1.09% | 2,503,200 |
| Jul 15, 2025 | 121.44 | 121.50 | 119.44 | 119.67 | 119.67 | -1.13% | 1,484,261 |
| Jul 14, 2025 | 120.43 | 121.28 | 120.34 | 121.04 | 121.04 | 0.02% | 1,593,983 |
| Jul 11, 2025 | 122.85 | 122.86 | 119.98 | 121.02 | 121.02 | -2.19% | 2,754,114 |
| Jul 10, 2025 | 123.77 | 124.83 | 123.48 | 123.73 | 123.73 | 0.64% | 1,667,545 |
| Jul 9, 2025 | 122.35 | 123.13 | 122.22 | 122.94 | 122.94 | 1.04% | 1,192,888 |
| Jul 8, 2025 | 121.35 | 122.77 | 120.92 | 121.68 | 121.68 | -0.36% | 1,546,269 |
| Jul 7, 2025 | 122.23 | 122.66 | 121.64 | 122.12 | 122.12 | 0.18% | 1,003,944 |
| Jul 3, 2025 | 122.36 | 122.53 | 121.12 | 121.90 | 121.90 | -1.54% | 955,240 |
| Jul 2, 2025 | 123.54 | 124.45 | 123.22 | 123.81 | 123.81 | 0.58% | 1,586,801 |
| Jul 1, 2025 | 122.10 | 123.82 | 121.85 | 123.10 | 123.10 | 1.73% | 1,430,446 |
| Jun 30, 2025 | 120.12 | 121.24 | 120.00 | 121.01 | 121.01 | 0.83% | 1,280,779 |
| Jun 27, 2025 | 120.47 | 120.65 | 119.59 | 120.01 | 120.01 | -0.26% | 1,540,760 |
| Jun 26, 2025 | 119.81 | 120.44 | 119.59 | 120.32 | 120.32 | 1.97% | 1,638,494 |
| Jun 25, 2025 | 118.10 | 118.30 | 117.63 | 118.00 | 118.00 | -0.70% | 934,749 |
| Jun 24, 2025 | 117.88 | 119.29 | 117.50 | 118.83 | 118.83 | 1.11% | 1,040,733 |
| Jun 23, 2025 | 115.96 | 117.69 | 115.89 | 117.52 | 117.52 | 1.51% | 1,149,488 |
| Jun 20, 2025 | 116.74 | 116.74 | 115.43 | 115.77 | 115.77 | -0.16% | 2,473,247 |
| Jun 18, 2025 | 116.24 | 116.30 | 115.55 | 115.96 | 115.96 | -0.39% | 1,005,022 |
| Jun 17, 2025 | 117.71 | 117.83 | 116.26 | 116.41 | 116.41 | -1.42% | 1,306,360 |
| Jun 16, 2025 | 119.00 | 119.53 | 118.05 | 118.09 | 118.09 | -1.14% | 1,301,281 |
| Jun 13, 2025 | 119.25 | 120.07 | 119.05 | 119.45 | 119.45 | -1.09% | 1,276,655 |
| Jun 12, 2025 | 119.98 | 120.92 | 119.75 | 120.77 | 120.77 | 2.29% | 1,204,535 |