Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	154.89	154.89	153.04	153.57	-	-0.07%	1,080,248
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
Jun 12, 2026	153.93	154.22	152.85	153.07	153.07	-0.55%	1,146,682
Jun 11, 2026	152.00	154.71	151.62	153.92	153.92	3.92%	2,098,783
Jun 10, 2026	149.03	149.72	147.91	148.12	148.12	-0.67%	1,426,008
Jun 9, 2026	147.19	149.71	147.05	149.12	149.12	1.84%	2,390,516
Jun 8, 2026	147.54	148.53	146.39	146.42	146.42	-1.84%	2,562,550
Jun 5, 2026	147.65	149.16	147.44	149.16	149.16	0.51%	3,483,932
Jun 4, 2026	146.46	148.48	146.46	148.40	148.40	3.30%	2,485,949
Jun 3, 2026	142.47	144.26	142.26	143.66	143.66	0.13%	1,537,469
Jun 2, 2026	144.01	144.46	142.64	143.48	143.48	-1.51%	1,471,867
Jun 1, 2026	146.92	147.50	144.72	145.68	145.68	-2.99%	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