Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
123.65
+1.42 (1.16%)
At close: Sep 26, 2025, 4:00 PM EDT
123.90
+0.25 (0.20%)
After-hours: Sep 26, 2025, 7:53 PM EDT
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 123.00 | 123.86 | 122.78 | 123.65 | 123.65 | 1.16% | 915,119 |
| Sep 25, 2025 | 123.97 | 124.14 | 122.21 | 122.23 | 122.23 | -0.63% | 1,400,422 |
| Sep 24, 2025 | 122.53 | 123.31 | 122.37 | 123.00 | 123.00 | 0.15% | 691,985 |
| Sep 23, 2025 | 122.99 | 123.40 | 122.54 | 122.82 | 122.82 | -0.44% | 754,963 |
| Sep 22, 2025 | 123.50 | 124.01 | 123.19 | 123.36 | 123.36 | 0.35% | 992,460 |
| Sep 19, 2025 | 123.34 | 123.51 | 122.54 | 122.93 | 122.93 | 0.52% | 1,284,724 |
| Sep 18, 2025 | 122.00 | 122.76 | 121.68 | 122.29 | 122.29 | -0.15% | 1,409,748 |
| Sep 17, 2025 | 122.29 | 122.99 | 122.26 | 122.47 | 122.47 | -0.25% | 1,291,896 |
| Sep 16, 2025 | 122.97 | 123.36 | 122.68 | 122.78 | 122.78 | -0.43% | 954,761 |
| Sep 15, 2025 | 123.21 | 123.53 | 122.32 | 123.31 | 123.31 | -0.65% | 1,142,078 |
| Sep 12, 2025 | 123.86 | 125.14 | 123.47 | 124.12 | 124.12 | -2.80% | 1,861,399 |
| Sep 11, 2025 | 127.52 | 128.05 | 127.35 | 127.70 | 127.70 | 0.91% | 920,717 |
| Sep 10, 2025 | 127.29 | 127.29 | 126.09 | 126.55 | 126.55 | -1.17% | 1,002,047 |
| Sep 9, 2025 | 128.32 | 128.58 | 127.90 | 128.05 | 128.05 | -0.51% | 1,009,014 |
| Sep 8, 2025 | 128.55 | 129.07 | 127.83 | 128.71 | 128.71 | -0.79% | 1,034,414 |
| Sep 5, 2025 | 129.82 | 130.46 | 129.15 | 129.73 | 129.73 | 1.02% | 1,339,550 |
| Sep 4, 2025 | 129.07 | 129.21 | 128.41 | 128.42 | 128.42 | 0.15% | 1,486,689 |
| Sep 3, 2025 | 126.96 | 128.44 | 126.96 | 128.23 | 128.23 | 1.26% | 1,288,918 |
| Sep 2, 2025 | 126.07 | 126.79 | 125.66 | 126.64 | 126.64 | 0.07% | 899,344 |
| Aug 29, 2025 | 126.25 | 126.94 | 126.05 | 126.55 | 126.55 | 0.06% | 761,162 |
| Aug 28, 2025 | 126.36 | 126.88 | 125.82 | 126.47 | 126.47 | -0.33% | 677,925 |
| Aug 27, 2025 | 126.53 | 127.07 | 126.26 | 126.89 | 126.89 | 0.20% | 697,717 |
| Aug 26, 2025 | 126.31 | 126.84 | 125.75 | 126.64 | 126.64 | 1.28% | 1,337,877 |
| Aug 25, 2025 | 126.86 | 126.95 | 124.99 | 125.04 | 125.04 | -1.53% | 706,712 |
| Aug 22, 2025 | 127.46 | 128.03 | 126.86 | 126.98 | 126.98 | 0.13% | 1,339,354 |
| Aug 21, 2025 | 126.70 | 127.47 | 126.58 | 126.82 | 126.82 | -0.34% | 807,359 |
| Aug 20, 2025 | 126.54 | 127.68 | 126.46 | 127.25 | 127.25 | 1.84% | 1,279,256 |
| Aug 19, 2025 | 124.77 | 125.62 | 124.68 | 124.95 | 124.95 | 0.76% | 1,028,358 |
| Aug 18, 2025 | 123.79 | 124.48 | 123.79 | 124.01 | 124.01 | -0.16% | 1,148,137 |
| Aug 15, 2025 | 122.66 | 124.31 | 122.56 | 124.21 | 124.21 | 1.74% | 1,179,429 |
| Aug 14, 2025 | 120.88 | 122.50 | 120.78 | 122.09 | 122.09 | 0.73% | 1,212,701 |
| Aug 13, 2025 | 119.97 | 121.55 | 119.97 | 121.20 | 121.20 | 1.58% | 1,088,353 |
| Aug 12, 2025 | 118.42 | 119.43 | 118.34 | 119.31 | 119.31 | 0.64% | 1,169,951 |
| Aug 11, 2025 | 118.07 | 118.86 | 117.54 | 118.55 | 118.55 | 1.46% | 2,612,611 |
| Aug 8, 2025 | 115.95 | 116.97 | 115.75 | 116.84 | 116.84 | 0.79% | 1,585,040 |
| Aug 7, 2025 | 114.52 | 116.00 | 114.38 | 115.92 | 115.92 | 2.13% | 1,326,669 |
| Aug 6, 2025 | 115.00 | 115.44 | 113.48 | 113.50 | 113.50 | -3.59% | 2,016,679 |
| Aug 5, 2025 | 118.05 | 118.38 | 117.54 | 117.73 | 117.73 | -0.08% | 1,447,325 |
| Aug 4, 2025 | 116.19 | 117.87 | 115.92 | 117.83 | 117.83 | 2.19% | 2,389,716 |
| Aug 1, 2025 | 112.40 | 115.54 | 112.34 | 115.30 | 115.30 | 1.37% | 1,927,951 |
| Jul 31, 2025 | 115.70 | 116.12 | 113.45 | 113.74 | 113.74 | -2.48% | 1,803,255 |
| Jul 30, 2025 | 117.18 | 117.61 | 116.30 | 116.63 | 116.63 | -0.50% | 1,415,128 |
| Jul 29, 2025 | 116.69 | 117.78 | 116.47 | 117.22 | 117.22 | 0.90% | 1,449,132 |
| Jul 28, 2025 | 117.25 | 117.25 | 115.77 | 116.18 | 116.18 | -1.29% | 1,720,589 |
| Jul 25, 2025 | 116.77 | 117.71 | 116.25 | 117.70 | 117.70 | 0.20% | 2,456,038 |
| Jul 24, 2025 | 117.50 | 118.11 | 117.21 | 117.46 | 117.46 | -0.43% | 2,311,695 |
| Jul 23, 2025 | 116.72 | 118.32 | 116.53 | 117.97 | 117.97 | 0.98% | 2,653,857 |
| Jul 22, 2025 | 114.89 | 117.07 | 114.84 | 116.83 | 116.83 | 2.36% | 2,622,937 |
| Jul 21, 2025 | 115.04 | 115.31 | 114.13 | 114.14 | 114.14 | -0.10% | 1,574,164 |
| Jul 18, 2025 | 115.73 | 115.77 | 114.08 | 114.25 | 114.25 | -0.24% | 2,546,624 |