Skip to main content
Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
132.16
-0.27 (-0.20%)
At close: Dec 5, 2025, 4:00 PM EST
132.22
+0.06 (0.05%)
After-hours: Dec 5, 2025, 7:08 PM EST

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025133.82134.04132.09132.16132.16-0.20%1,996,884
Dec 4, 2025133.63133.95132.18132.43132.43-0.96%1,224,821
Dec 3, 2025133.62134.24133.43133.72133.721.09%1,258,495
Dec 2, 2025131.55132.67130.73132.28132.282.57%1,902,794
Dec 1, 2025131.02131.15128.91128.97128.97-1.10%1,589,046
Nov 28, 2025130.21130.50129.43130.40130.40-0.03%1,514,032
Nov 26, 2025130.16131.19129.85130.44130.440.14%1,311,728
Nov 25, 2025128.75130.47128.75130.26130.262.94%2,017,570
Nov 24, 2025127.44128.14126.50126.54126.54-0.60%1,711,033
Nov 21, 2025125.88127.89125.88127.31127.312.37%2,199,449
Nov 20, 2025125.63125.63123.24124.36124.36-2.32%2,417,187
Nov 19, 2025128.21128.40126.31127.31127.31-0.55%1,716,185
Nov 18, 2025127.83128.70126.94128.01128.01-2.69%2,003,165
Nov 17, 2025132.39133.19131.46131.55131.550.22%1,743,994
Nov 14, 2025132.46132.76130.30131.26131.26-0.49%1,822,809
Nov 13, 2025131.88134.00131.81131.91131.91-0.29%1,603,682
Nov 12, 2025130.92132.30130.80132.29132.291.37%1,290,571
Nov 11, 2025128.81130.69128.72130.50130.502.59%1,594,547
Nov 10, 2025126.69127.28126.29127.20127.200.67%1,224,653
Nov 7, 2025126.47126.96126.00126.35126.35-0.17%1,417,688
Nov 6, 2025126.27127.11126.07126.57126.570.85%1,119,515
Nov 5, 2025124.53125.92124.47125.50125.500.39%1,260,159
Nov 4, 2025123.51125.46123.51125.01125.010.93%1,509,998
Nov 3, 2025123.08124.05122.86123.86123.860.06%1,657,148
Oct 31, 2025123.41124.15122.57123.79123.790.96%1,655,479
Oct 30, 2025122.65123.33121.98122.61122.610.67%2,358,730
Oct 29, 2025123.29123.93121.57121.80121.80-1.32%2,582,655
Oct 28, 2025125.52125.75123.06123.43123.43-4.42%4,631,015
Oct 27, 2025128.00130.17127.08129.14129.14-0.94%2,578,941
Oct 24, 2025131.53131.54130.28130.36130.36-0.97%1,219,978
Oct 23, 2025130.82131.68130.62131.64131.640.16%1,670,562
Oct 22, 2025131.06132.33131.06131.43131.430.07%1,029,014
Oct 21, 2025131.33131.77130.88131.34131.34-0.34%734,770
Oct 20, 2025131.41132.21130.60131.79131.790.27%1,382,550
Oct 17, 2025130.57132.44130.41131.43131.430.50%1,326,320
Oct 16, 2025129.88131.19129.65130.77130.770.62%1,169,096
Oct 15, 2025128.24130.41128.18129.97129.97-0.22%1,454,399
Oct 14, 2025129.57130.49129.32130.26130.260.88%1,559,377
Oct 13, 2025129.62130.01128.83129.12129.12-0.70%1,994,578
Oct 10, 2025131.82131.87129.93130.03130.03-0.79%2,289,641
Oct 9, 2025132.60132.92130.99131.06131.06-0.94%1,657,803
Oct 8, 2025132.71133.16132.26132.31132.310.58%3,142,176
Oct 7, 2025132.12132.55131.32131.55131.55-0.53%942,428
Oct 6, 2025132.26133.55132.06132.25132.25-0.11%1,376,813
Oct 3, 2025132.24133.37131.95132.39132.391.08%1,415,447
Oct 2, 2025131.02131.52129.97130.97130.97-0.57%1,712,983
Oct 1, 2025129.00131.96128.94131.72131.722.71%3,358,714
Sep 30, 2025123.89128.51123.83128.24128.243.34%2,188,928
Sep 29, 2025123.35124.60123.20124.10124.100.36%1,217,296
Sep 26, 2025123.00123.86122.78123.65123.651.16%915,202