Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	120.47	120.65	119.59	120.01	120.01	-0.26%	1,540,760
Jun 26, 2025	119.81	120.44	119.59	120.32	120.32	1.97%	1,638,494
Jun 25, 2025	118.10	118.30	117.63	118.00	118.00	-0.70%	934,749
Jun 24, 2025	117.88	119.29	117.50	118.83	118.83	1.11%	1,040,733
Jun 23, 2025	115.96	117.69	115.89	117.52	117.52	1.51%	1,149,488
Jun 20, 2025	116.74	116.74	115.43	115.77	115.77	-0.16%	2,473,247
Jun 18, 2025	116.24	116.30	115.55	115.96	115.96	-0.39%	1,005,022
Jun 17, 2025	117.71	117.83	116.26	116.41	116.41	-1.42%	1,306,360
Jun 16, 2025	119.00	119.53	118.05	118.09	118.09	-1.14%	1,301,281
Jun 13, 2025	119.25	120.07	119.05	119.45	119.45	-1.09%	1,276,655
Jun 12, 2025	119.98	120.92	119.75	120.77	120.77	2.29%	1,204,535
Jun 11, 2025	118.51	118.76	117.71	118.07	118.07	-0.43%	1,095,301
Jun 10, 2025	118.34	118.98	118.24	118.58	118.58	0.47%	1,011,285
Jun 9, 2025	117.71	118.40	117.53	118.02	118.02	-	653,811
Jun 6, 2025	117.24	118.46	117.24	118.02	118.02	0.20%	817,873
Jun 5, 2025	117.49	118.25	117.10	117.79	117.79	0.73%	1,072,799
Jun 4, 2025	116.44	117.76	116.40	116.94	116.94	0.86%	929,654
Jun 3, 2025	115.88	116.30	115.28	115.94	115.94	-0.65%	1,734,095
Jun 2, 2025	116.09	116.75	115.81	116.70	116.70	0.81%	1,372,005
May 30, 2025	115.08	115.86	114.04	115.76	115.76	2.82%	2,448,687
May 29, 2025	111.50	112.58	111.06	112.58	112.58	0.63%	1,111,535
May 28, 2025	112.02	112.76	111.63	111.87	111.87	-1.18%	1,542,915
May 27, 2025	113.71	113.91	112.86	113.21	113.21	0.41%	1,301,089
May 23, 2025	112.03	112.95	111.96	112.75	112.75	0.22%	898,965
May 22, 2025	111.91	112.75	111.50	112.50	112.50	-0.25%	1,698,539
May 21, 2025	113.36	113.67	112.71	112.78	112.78	0.45%	1,481,746
May 20, 2025	112.34	112.51	111.77	112.28	112.28	1.42%	1,238,667
May 19, 2025	109.31	110.73	109.29	110.71	110.71	1.02%	1,160,434
May 16, 2025	107.99	109.63	107.97	109.59	109.59	1.04%	1,061,708
May 15, 2025	107.16	108.51	106.71	108.46	108.46	3.31%	1,581,522
May 14, 2025	108.09	108.20	104.93	104.99	104.99	-1.72%	2,054,554
May 13, 2025	108.44	108.44	106.65	106.83	106.83	-1.95%	1,750,825
May 12, 2025	106.82	109.26	106.71	108.95	108.95	0.23%	3,416,089
May 9, 2025	109.46	109.87	108.53	108.70	108.70	-1.30%	1,640,081
May 8, 2025	111.44	111.44	109.77	110.13	110.13	-1.41%	1,656,806
May 7, 2025	112.03	112.38	111.42	111.70	111.70	1.04%	1,476,073
May 6, 2025	113.32	113.40	110.54	110.55	110.55	-2.24%	2,232,461
May 5, 2025	114.10	114.16	112.70	113.08	113.08	-1.06%	1,190,710
May 2, 2025	114.82	114.88	113.75	114.29	114.29	2.66%	2,104,513
May 1, 2025	112.60	112.65	110.43	111.33	111.33	-1.90%	2,092,686
Apr 30, 2025	114.27	114.51	112.82	113.49	113.49	0.04%	2,501,395
Apr 29, 2025	113.39	114.71	113.00	113.45	113.45	0.73%	2,543,503
Apr 28, 2025	112.33	113.44	112.17	112.63	112.63	0.44%	2,477,098
Apr 25, 2025	111.89	112.27	110.98	112.14	112.14	0.87%	2,213,618
Apr 24, 2025	111.85	111.94	110.83	111.17	111.17	0.94%	1,542,885
Apr 23, 2025	110.53	110.73	109.51	110.13	110.13	-1.15%	2,803,270
Apr 22, 2025	111.02	111.95	110.83	111.41	111.41	0.79%	1,650,863
Apr 21, 2025	110.87	111.64	110.02	110.54	110.54	-0.29%	1,094,676
Apr 17, 2025	109.57	111.27	109.50	110.86	110.86	1.17%	1,577,946
Apr 16, 2025	110.53	110.76	109.22	109.58	109.58	-0.32%	2,053,493