Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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