Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	146.45	146.67	145.48	146.03	146.03	0.44%	1,065,451
May 7, 2026	147.97	148.06	144.99	145.39	145.39	-2.00%	1,004,238
May 6, 2026	147.80	148.76	147.52	148.36	148.36	1.97%	1,114,160
May 5, 2026	146.62	146.65	144.79	145.50	145.50	0.61%	1,328,235
May 4, 2026	145.55	145.82	144.45	144.62	144.62	-1.33%	1,712,465
May 1, 2026	148.14	148.14	146.35	146.57	146.57	-0.87%	1,092,920
Apr 30, 2026	146.51	148.58	146.22	147.85	147.85	3.44%	1,396,916
Apr 29, 2026	143.05	144.04	142.25	142.94	142.94	-1.76%	1,606,257
Apr 28, 2026	144.26	145.65	142.65	145.50	145.50	0.91%	2,650,518
Apr 27, 2026	144.67	145.71	144.12	144.19	144.19	-0.88%	1,602,598
Apr 24, 2026	146.03	146.07	144.05	145.47	145.47	-1.36%	1,296,517
Apr 23, 2026	147.88	148.36	146.58	147.48	147.48	0.11%	1,405,840
Apr 22, 2026	148.58	148.58	147.12	147.32	147.32	-0.44%	1,026,087
Apr 21, 2026	149.61	149.63	147.77	147.97	147.97	-2.00%	1,692,536
Apr 20, 2026	151.40	152.04	150.77	150.99	150.99	-0.64%	1,228,832
Apr 17, 2026	151.55	152.54	150.75	151.97	151.97	1.50%	1,070,208
Apr 16, 2026	150.38	150.86	149.38	149.73	149.73	-1.55%	1,065,201
Apr 15, 2026	153.98	154.10	150.86	152.08	152.08	-0.85%	1,096,533
Apr 14, 2026	154.04	155.05	153.33	153.38	153.38	-0.71%	1,256,833
Apr 13, 2026	153.72	154.50	152.90	154.47	154.47	0.27%	841,412
Apr 10, 2026	156.46	156.46	153.70	154.05	154.05	-0.65%	996,737
Apr 9, 2026	152.76	156.12	152.48	155.06	155.06	0.41%	905,867
Apr 8, 2026	153.77	154.45	152.71	154.42	154.42	2.12%	2,118,089
Apr 7, 2026	151.44	151.49	149.49	151.22	151.22	-1.06%	2,022,895
Apr 6, 2026	153.59	154.36	152.84	152.84	152.84	-0.77%	1,181,934
Apr 2, 2026	153.37	154.81	153.16	154.03	154.03	-0.68%	2,623,249
Apr 1, 2026	154.62	156.08	154.12	155.08	155.08	1.53%	1,605,797
Mar 31, 2026	151.58	152.86	150.52	152.75	152.75	1.59%	2,003,002
Mar 30, 2026	150.25	150.75	149.56	150.36	150.36	1.47%	2,075,647
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