Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
112.14
+0.97 (0.87%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Novartis AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 111.89 | 112.27 | 110.98 | 112.14 | 112.14 | 0.87% | 2,212,096 |
Apr 24, 2025 | 111.85 | 111.94 | 110.83 | 111.17 | 111.17 | 0.94% | 1,542,885 |
Apr 23, 2025 | 110.53 | 110.73 | 109.51 | 110.13 | 110.13 | -1.15% | 2,803,270 |
Apr 22, 2025 | 111.02 | 111.95 | 110.83 | 111.41 | 111.41 | 0.79% | 1,650,863 |
Apr 21, 2025 | 110.87 | 111.64 | 110.02 | 110.54 | 110.54 | -0.29% | 1,094,676 |
Apr 17, 2025 | 109.57 | 111.27 | 109.50 | 110.86 | 110.86 | 1.17% | 1,577,946 |
Apr 16, 2025 | 110.53 | 110.76 | 109.22 | 109.58 | 109.58 | -0.32% | 2,053,493 |
Apr 15, 2025 | 109.69 | 110.53 | 109.29 | 109.93 | 109.93 | 0.43% | 1,610,915 |
Apr 14, 2025 | 107.15 | 109.67 | 107.08 | 109.46 | 109.46 | 1.80% | 2,383,483 |
Apr 11, 2025 | 105.67 | 108.13 | 104.69 | 107.52 | 107.52 | 3.98% | 4,745,965 |
Apr 10, 2025 | 102.33 | 104.34 | 100.49 | 103.40 | 103.40 | -0.43% | 4,207,383 |
Apr 9, 2025 | 98.21 | 104.15 | 97.72 | 103.85 | 103.85 | 1.85% | 3,596,976 |
Apr 8, 2025 | 105.39 | 105.50 | 100.91 | 101.96 | 101.96 | -0.88% | 2,348,064 |
Apr 7, 2025 | 101.59 | 104.13 | 100.76 | 102.87 | 102.87 | -2.82% | 3,359,624 |
Apr 4, 2025 | 109.50 | 109.91 | 105.62 | 105.85 | 105.85 | -5.71% | 3,526,299 |
Apr 3, 2025 | 114.35 | 114.44 | 112.26 | 112.26 | 112.26 | 1.35% | 2,929,799 |
Apr 2, 2025 | 110.01 | 110.83 | 109.35 | 110.77 | 110.77 | 1.06% | 2,752,073 |
Apr 1, 2025 | 112.48 | 112.50 | 109.39 | 109.61 | 109.61 | -1.68% | 1,954,370 |
Mar 31, 2025 | 110.89 | 111.67 | 110.32 | 111.48 | 111.48 | -0.97% | 2,949,455 |
Mar 28, 2025 | 111.64 | 112.85 | 111.26 | 112.57 | 112.57 | 1.05% | 2,538,058 |
Mar 27, 2025 | 111.17 | 111.64 | 111.11 | 111.40 | 111.40 | 1.14% | 1,467,080 |
Mar 26, 2025 | 109.08 | 110.20 | 108.65 | 110.14 | 110.14 | -0.22% | 1,904,128 |
Mar 25, 2025 | 112.00 | 112.24 | 109.97 | 110.38 | 110.38 | -0.64% | 2,588,499 |
Mar 24, 2025 | 111.94 | 112.20 | 110.72 | 111.09 | 111.09 | -0.93% | 1,543,455 |
Mar 21, 2025 | 113.03 | 113.28 | 111.94 | 112.13 | 112.13 | -0.95% | 3,595,590 |
Mar 20, 2025 | 112.85 | 113.38 | 112.09 | 113.21 | 113.21 | 1.48% | 5,886,023 |
Mar 19, 2025 | 111.77 | 112.06 | 111.15 | 111.56 | 111.56 | -0.59% | 2,174,809 |
Mar 18, 2025 | 112.02 | 112.50 | 111.42 | 112.22 | 112.22 | - | 3,958,137 |
Mar 17, 2025 | 110.62 | 112.42 | 110.61 | 112.22 | 112.22 | 2.90% | 4,949,438 |
Mar 14, 2025 | 107.93 | 109.30 | 107.64 | 109.06 | 109.06 | -0.05% | 1,271,249 |
Mar 13, 2025 | 109.81 | 110.11 | 108.87 | 109.11 | 109.11 | 0.43% | 1,638,111 |
Mar 12, 2025 | 109.24 | 109.25 | 108.40 | 108.64 | 108.64 | -2.43% | 2,454,438 |
Mar 11, 2025 | 113.75 | 113.75 | 111.17 | 111.35 | 107.40 | -3.57% | 2,021,490 |
Mar 10, 2025 | 115.50 | 116.91 | 114.98 | 115.47 | 111.38 | -0.09% | 1,604,491 |
Mar 7, 2025 | 114.77 | 115.97 | 114.43 | 115.57 | 111.47 | 2.39% | 2,320,018 |
Mar 6, 2025 | 111.98 | 113.14 | 111.89 | 112.87 | 108.87 | 0.88% | 1,825,716 |
Mar 5, 2025 | 112.02 | 112.82 | 111.79 | 111.88 | 107.91 | 0.41% | 1,770,830 |
Mar 4, 2025 | 111.47 | 112.54 | 111.39 | 111.42 | 107.47 | 0.72% | 2,937,692 |
Mar 3, 2025 | 109.70 | 110.94 | 109.70 | 110.62 | 106.70 | 1.44% | 2,247,211 |
Feb 28, 2025 | 108.41 | 109.07 | 108.02 | 109.05 | 105.18 | 0.12% | 2,327,098 |
Feb 27, 2025 | 107.67 | 109.04 | 107.51 | 108.92 | 105.06 | 0.83% | 1,843,385 |
Feb 26, 2025 | 108.76 | 109.10 | 107.60 | 108.02 | 104.19 | -1.46% | 2,624,956 |
Feb 25, 2025 | 111.74 | 112.98 | 109.09 | 109.62 | 105.73 | 0.37% | 5,355,415 |
Feb 24, 2025 | 109.41 | 109.88 | 108.84 | 109.22 | 105.35 | -0.12% | 1,757,407 |
Feb 21, 2025 | 108.62 | 109.78 | 108.08 | 109.35 | 105.47 | 1.90% | 2,274,808 |
Feb 20, 2025 | 106.11 | 107.50 | 106.10 | 107.31 | 103.51 | 0.37% | 1,885,853 |
Feb 19, 2025 | 106.46 | 107.14 | 106.32 | 106.91 | 103.12 | 0.28% | 1,255,443 |
Feb 18, 2025 | 106.28 | 106.70 | 106.13 | 106.61 | 102.83 | 1.12% | 1,270,627 |
Feb 14, 2025 | 106.94 | 106.98 | 105.38 | 105.43 | 101.69 | -2.12% | 1,271,691 |
Feb 13, 2025 | 106.96 | 108.09 | 106.49 | 107.71 | 103.89 | 0.66% | 2,841,575 |