Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
138.62
-0.37 (-0.27%)
At close: Sep 15, 2026, 4:00 PM EDT
140.65
+2.03 (1.46%)
Pre-market: Sep 16, 2026, 6:21 AM EDT
Novartis AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |