Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	158.51	160.29	157.83	159.98	159.98	1.24%	980,129
Aug 24, 2026	157.12	158.46	156.77	158.02	158.02	-0.53%	801,029
Aug 21, 2026	156.17	159.72	156.10	158.86	158.86	1.68%	1,168,677
Aug 20, 2026	159.07	159.33	155.87	156.24	156.24	-2.54%	1,434,906
Aug 19, 2026	156.29	160.81	156.17	160.31	160.31	3.73%	2,400,116
Aug 18, 2026	153.58	155.10	153.38	154.55	154.55	1.70%	1,412,473
Aug 17, 2026	151.23	152.62	150.83	151.97	151.97	0.72%	1,198,649
Aug 14, 2026	149.39	151.46	149.09	150.88	150.88	-0.55%	1,592,290
Aug 13, 2026	152.84	153.02	151.53	151.72	151.72	-0.39%	1,517,138
Aug 12, 2026	152.03	153.43	151.82	152.32	152.32	-1.48%	2,462,437
Aug 11, 2026	156.47	157.34	154.51	154.61	154.61	-1.39%	1,068,410
Aug 10, 2026	155.84	156.93	155.39	156.79	156.79	0.29%	995,362
Aug 7, 2026	156.56	156.68	155.38	156.33	156.33	1.37%	1,227,867
Aug 6, 2026	155.58	155.89	153.67	154.21	154.21	-0.15%	1,045,418
Aug 5, 2026	155.23	155.56	153.81	154.44	154.44	0.76%	1,082,423
Aug 4, 2026	154.89	154.89	152.99	153.27	153.27	-0.26%	1,706,407
Aug 3, 2026	155.66	156.37	153.02	153.67	153.67	-1.59%	1,651,872
Jul 31, 2026	156.99	157.12	155.03	156.15	156.15	-1.45%	1,545,021
Jul 30, 2026	156.91	158.55	156.46	158.44	158.44	-0.25%	2,086,722
Jul 29, 2026	159.15	159.37	157.32	158.83	158.83	-0.64%	1,626,321
Jul 28, 2026	158.07	160.34	158.03	159.85	159.85	2.40%	1,689,286
Jul 27, 2026	156.59	158.08	155.79	156.11	156.11	0.71%	1,619,078
Jul 24, 2026	156.11	156.38	154.44	155.01	155.01	-0.72%	1,826,575
Jul 23, 2026	151.71	156.94	151.44	156.14	156.14	2.00%	2,105,337
Jul 22, 2026	156.07	156.41	152.67	153.08	153.08	-0.51%	1,458,836
Jul 21, 2026	155.39	159.30	153.66	153.87	153.87	2.88%	2,653,761
Jul 20, 2026	153.17	153.54	149.33	149.56	149.56	-2.73%	1,841,019
Jul 17, 2026	153.97	155.30	153.14	153.76	153.76	0.67%	2,591,831
Jul 16, 2026	150.48	153.18	150.21	152.73	152.73	1.28%	2,365,625
Jul 15, 2026	150.02	151.66	149.65	150.80	150.80	0.29%	1,742,517
Jul 14, 2026	152.08	152.44	150.33	150.36	150.36	-1.96%	1,199,805
Jul 13, 2026	152.68	154.17	151.94	153.37	153.37	-0.44%	1,177,295
Jul 10, 2026	154.80	155.00	153.63	154.05	154.05	-0.37%	1,161,580
Jul 9, 2026	154.90	155.47	153.79	154.62	154.62	-0.35%	2,263,114
Jul 8, 2026	155.26	156.40	155.10	155.17	155.17	-1.18%	1,386,510
Jul 7, 2026	157.15	157.93	156.43	157.03	157.03	0.99%	1,444,958
Jul 6, 2026	157.32	157.57	154.21	155.49	155.49	-2.76%	1,908,966
Jul 2, 2026	157.50	160.57	157.00	159.90	159.90	3.74%	1,551,656
Jul 1, 2026	154.67	155.02	153.22	154.14	154.14	-1.65%	1,893,564
Jun 30, 2026	157.63	157.89	155.92	156.72	156.72	-0.55%	1,755,123
Jun 29, 2026	156.14	157.73	155.79	157.59	157.59	1.40%	2,263,447
Jun 26, 2026	153.33	156.38	153.33	155.41	155.41	0.19%	3,571,024
Jun 25, 2026	153.48	155.85	153.41	155.12	155.12	1.31%	4,406,656
Jun 24, 2026	154.20	154.96	152.31	153.12	153.12	-0.17%	7,074,987
Jun 23, 2026	151.94	153.47	151.36	153.38	153.38	2.99%	1,403,599
Jun 22, 2026	146.94	149.23	146.60	148.93	148.93	1.26%	1,380,503
Jun 18, 2026	149.90	150.08	146.92	147.08	147.08	-2.52%	1,869,610
Jun 17, 2026	151.42	152.57	150.20	150.88	150.88	-0.03%	1,664,884
Jun 16, 2026	150.46	151.38	148.64	150.93	150.93	-0.42%	1,584,248
Jun 15, 2026	153.07	153.32	151.27	151.56	151.56	-0.99%	1,662,223