Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	146.18	146.25	144.80	145.73	-	-2.96%	2,054,444
May 29, 2026	151.84	152.03	150.12	150.17	150.17	-0.81%	1,635,326
May 28, 2026	150.13	151.74	149.96	151.40	151.40	0.19%	1,640,740
May 27, 2026	151.05	152.37	150.62	151.12	151.12	0.21%	986,531
May 26, 2026	152.30	152.49	150.32	150.80	150.80	-0.80%	1,045,104
May 22, 2026	151.56	152.55	151.24	152.01	152.01	0.16%	1,410,514
May 21, 2026	150.09	152.52	149.54	151.76	151.76	0.87%	962,601
May 20, 2026	150.95	151.76	150.23	150.45	150.45	0.01%	1,350,585
May 19, 2026	149.61	151.41	149.32	150.44	150.44	0.86%	998,858
May 18, 2026	149.01	150.58	148.95	149.15	149.15	0.72%	1,083,131
May 15, 2026	150.12	150.33	147.81	148.08	148.08	-1.13%	829,343
May 14, 2026	150.13	150.56	148.60	149.77	149.77	0.01%	1,521,780
May 13, 2026	148.23	150.33	148.16	149.75	149.75	1.07%	1,271,464
May 12, 2026	146.29	148.56	145.88	148.16	148.16	2.02%	921,781
May 11, 2026	146.59	147.28	144.75	145.23	145.23	-0.55%	2,098,902
May 8, 2026	146.45	146.67	145.48	146.03	146.03	0.44%	1,067,499
May 7, 2026	147.97	148.06	144.99	145.39	145.39	-2.00%	1,005,070
May 6, 2026	147.80	148.76	147.52	148.36	148.36	1.97%	1,115,578
May 5, 2026	146.62	146.65	144.79	145.50	145.50	0.61%	1,328,707
May 4, 2026	145.55	145.82	144.45	144.62	144.62	-1.33%	1,720,723
May 1, 2026	148.14	148.14	146.35	146.57	146.57	-0.87%	1,094,463
Apr 30, 2026	146.51	148.58	146.22	147.85	147.85	3.44%	1,402,485
Apr 29, 2026	143.05	144.04	142.25	142.94	142.94	-1.76%	1,612,454
Apr 28, 2026	144.26	145.65	142.65	145.50	145.50	0.91%	2,650,599
Apr 27, 2026	144.67	145.71	144.12	144.19	144.19	-0.88%	1,604,270
Apr 24, 2026	146.03	146.07	144.05	145.47	145.47	-1.36%	1,299,765
Apr 23, 2026	147.88	148.36	146.58	147.48	147.48	0.11%	1,687,480
Apr 22, 2026	148.58	148.58	147.12	147.32	147.32	-0.44%	1,026,370
Apr 21, 2026	149.61	149.63	147.77	147.97	147.97	-2.00%	2,117,579
Apr 20, 2026	151.40	152.04	150.77	150.99	150.99	-0.64%	1,229,057
Apr 17, 2026	151.55	152.54	150.75	151.97	151.97	1.50%	1,070,262
Apr 16, 2026	150.38	150.86	149.38	149.73	149.73	-1.55%	1,066,063
Apr 15, 2026	153.98	154.10	150.86	152.08	152.08	-0.85%	1,097,303
Apr 14, 2026	154.04	155.05	153.33	153.38	153.38	-0.71%	1,257,017
Apr 13, 2026	153.72	154.50	152.90	154.47	154.47	0.27%	841,528
Apr 10, 2026	156.46	156.46	153.70	154.05	154.05	-0.65%	997,057
Apr 9, 2026	152.76	156.12	152.48	155.06	155.06	0.41%	906,107
Apr 8, 2026	153.77	154.45	152.71	154.42	154.42	2.12%	2,118,090
Apr 7, 2026	151.44	151.49	149.49	151.22	151.22	-1.06%	2,024,090
Apr 6, 2026	153.59	154.36	152.84	152.84	152.84	-0.77%	1,185,394
Apr 2, 2026	153.37	154.81	153.16	154.03	154.03	-0.68%	2,630,988
Apr 1, 2026	154.62	156.08	154.12	155.08	155.08	1.53%	1,626,855
Mar 31, 2026	151.58	152.86	150.52	152.75	152.75	1.59%	2,003,399
Mar 30, 2026	150.25	150.75	149.56	150.36	150.36	1.47%	2,078,278
Mar 27, 2026	150.01	150.60	147.86	148.18	148.18	-1.02%	1,983,841
Mar 26, 2026	149.67	151.11	149.31	149.70	149.70	-0.70%	1,157,614
Mar 25, 2026	150.47	151.78	150.15	150.75	150.75	1.44%	1,214,843
Mar 24, 2026	146.56	148.98	146.22	148.61	148.61	0.35%	1,198,193
Mar 23, 2026	147.21	148.95	146.90	148.09	148.09	1.41%	1,648,410
Mar 20, 2026	148.77	148.90	145.30	146.03	146.03	-1.46%	2,019,872