Novartis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	106.82	109.26	106.71	108.95	108.95	0.23%	3,410,549
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
Apr 15, 2025	109.69	110.53	109.29	109.93	109.93	0.43%	1,610,915
Apr 14, 2025	107.15	109.67	107.08	109.46	109.46	1.80%	2,383,483
Apr 11, 2025	105.67	108.13	104.69	107.52	107.52	3.98%	4,745,965
Apr 10, 2025	102.33	104.34	100.49	103.40	103.40	-0.43%	4,207,383
Apr 9, 2025	98.21	104.15	97.72	103.85	103.85	1.85%	3,596,976
Apr 8, 2025	105.39	105.50	100.91	101.96	101.96	-0.88%	2,348,064
Apr 7, 2025	101.59	104.13	100.76	102.87	102.87	-2.82%	3,359,624
Apr 4, 2025	109.50	109.91	105.62	105.85	105.85	-5.71%	3,526,299
Apr 3, 2025	114.35	114.44	112.26	112.26	112.26	1.35%	2,929,799
Apr 2, 2025	110.01	110.83	109.35	110.77	110.77	1.06%	2,752,073
Apr 1, 2025	112.48	112.50	109.39	109.61	109.61	-1.68%	1,954,370
Mar 31, 2025	110.89	111.67	110.32	111.48	111.48	-0.97%	2,949,455
Mar 28, 2025	111.64	112.85	111.26	112.57	112.57	1.05%	2,538,058
Mar 27, 2025	111.17	111.64	111.11	111.40	111.40	1.14%	1,467,080
Mar 26, 2025	109.08	110.20	108.65	110.14	110.14	-0.22%	1,904,128
Mar 25, 2025	112.00	112.24	109.97	110.38	110.38	-0.64%	2,588,499
Mar 24, 2025	111.94	112.20	110.72	111.09	111.09	-0.93%	1,543,455
Mar 21, 2025	113.03	113.28	111.94	112.13	112.13	-0.95%	3,595,590
Mar 20, 2025	112.85	113.38	112.09	113.21	113.21	1.48%	5,886,023
Mar 19, 2025	111.77	112.06	111.15	111.56	111.56	-0.59%	2,174,809
Mar 18, 2025	112.02	112.50	111.42	112.22	112.22	-	3,958,137
Mar 17, 2025	110.62	112.42	110.61	112.22	112.22	2.90%	4,949,438
Mar 14, 2025	107.93	109.30	107.64	109.06	109.06	-0.05%	1,271,249
Mar 13, 2025	109.81	110.11	108.87	109.11	109.11	0.43%	1,638,111
Mar 12, 2025	109.24	109.25	108.40	108.64	108.64	-2.43%	2,454,438
Mar 11, 2025	113.75	113.75	111.17	111.35	107.40	-3.57%	2,021,490
Mar 10, 2025	115.50	116.91	114.98	115.47	111.38	-0.09%	1,604,491
Mar 7, 2025	114.77	115.97	114.43	115.57	111.47	2.39%	2,320,018
Mar 6, 2025	111.98	113.14	111.89	112.87	108.87	0.88%	1,825,716
Mar 5, 2025	112.02	112.82	111.79	111.88	107.91	0.41%	1,770,830
Mar 4, 2025	111.47	112.54	111.39	111.42	107.47	0.72%	2,937,692
Mar 3, 2025	109.70	110.94	109.70	110.62	106.70	1.44%	2,247,211