Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	153.53	154.24	152.02	153.81	153.81	1.78%	2,816,388
Oct 23, 2026	156.08	156.08	149.17	151.12	151.12	-3.30%	4,358,805
Oct 22, 2026	154.90	157.10	154.38	156.27	156.27	1.52%	2,081,375
Oct 21, 2026	153.12	154.12	152.93	153.93	153.93	0.19%	1,019,112
Oct 20, 2026	152.15	153.68	151.95	153.64	153.64	2.29%	1,356,945
Oct 19, 2026	150.22	150.90	149.63	150.20	150.20	-0.28%	1,866,732
Oct 16, 2026	150.65	151.74	150.23	150.62	150.62	0.16%	1,728,787
Oct 15, 2026	150.32	151.83	149.64	150.38	150.38	2.38%	2,090,116
Oct 14, 2026	144.35	147.16	144.17	146.88	146.88	3.14%	1,638,202
Oct 13, 2026	145.18	145.24	142.31	142.41	142.41	-0.99%	1,831,503
Oct 12, 2026	143.84	144.02	143.12	143.84	143.84	0.06%	1,149,642
Oct 9, 2026	142.92	143.96	142.80	143.75	143.75	0.45%	1,900,756
Oct 8, 2026	142.77	143.29	140.68	143.11	143.11	-0.12%	1,532,504
Oct 7, 2026	143.12	144.28	142.55	143.28	143.28	1.77%	1,852,109
Oct 6, 2026	141.32	141.39	139.67	140.79	140.79	-0.10%	1,573,025
Oct 5, 2026	141.02	141.02	139.31	140.93	140.93	-0.05%	1,325,869
Oct 2, 2026	141.46	141.57	139.95	141.00	141.00	-0.04%	2,085,663
Oct 1, 2026	142.22	142.50	140.87	141.05	141.05	-1.07%	1,957,876
Sep 30, 2026	145.39	145.50	142.56	142.57	142.57	-2.15%	2,981,053
Sep 29, 2026	144.81	146.18	144.46	145.71	145.71	-0.80%	1,510,183
Sep 28, 2026	145.77	147.03	145.72	146.88	146.88	0.98%	1,949,100
Sep 25, 2026	144.57	145.51	144.00	145.46	145.46	1.32%	1,165,582
Sep 24, 2026	143.00	144.66	142.91	143.57	143.57	0.60%	1,887,373
Sep 23, 2026	143.15	143.94	142.03	142.71	142.71	1.01%	2,518,026
Sep 22, 2026	141.26	141.80	140.00	141.28	141.28	0.21%	1,543,607
Sep 21, 2026	141.96	142.18	140.96	140.98	140.98	0.43%	1,552,286
Sep 18, 2026	140.87	141.15	139.60	140.37	140.37	-0.39%	2,231,696
Sep 17, 2026	140.12	141.21	139.97	140.92	140.92	1.60%	1,713,462
Sep 16, 2026	140.58	141.46	138.28	138.70	138.70	0.06%	1,890,527
Sep 15, 2026	138.76	139.11	137.37	138.62	138.62	-0.27%	2,364,106
Sep 14, 2026	141.64	141.64	138.99	138.99	138.99	1.33%	2,476,872
Sep 11, 2026	139.31	139.55	137.00	137.16	137.16	-0.23%	2,348,359
Sep 10, 2026	138.76	139.43	137.46	137.48	137.48	-	2,418,976
Sep 9, 2026	138.14	139.45	137.30	137.48	137.48	-0.16%	2,932,077
Sep 8, 2026	139.94	140.46	137.12	137.70	137.70	-13.93%	10,242,816
Sep 4, 2026	159.90	160.93	159.63	159.99	159.99	-1.90%	1,193,399
Sep 3, 2026	164.48	164.48	161.42	163.09	163.09	0.39%	2,452,532
Sep 2, 2026	160.80	163.18	160.38	162.46	162.46	0.75%	4,342,629
Sep 1, 2026	162.15	163.57	160.21	161.25	161.25	6.04%	4,332,903
Aug 31, 2026	152.60	152.74	151.69	152.06	152.06	-1.14%	1,286,121
Aug 28, 2026	154.51	154.57	152.77	153.81	153.81	-0.54%	1,165,866
Aug 27, 2026	155.93	155.93	154.43	154.65	154.65	-1.83%	1,218,373
Aug 26, 2026	158.41	159.19	157.44	157.54	157.54	-1.53%	1,473,500
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