Skip to main content
Novartis AG (LON:0K9E)
London flag London · Delayed Price · Currency is GBP · Price in USD
144.27
-0.39 (-0.27%)
At close: Apr 28, 2026

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026144.00145.70138.15144.27144.27-0.27%1,371
Apr 27, 2026144.50145.70144.07144.67144.67-0.49%600
Apr 24, 2026146.00146.18144.18145.38145.38-1.28%541
Apr 23, 2026146.96148.18146.96147.27147.27-0.17%16
Apr 22, 2026151.29151.29147.22147.52147.52-0.71%139
Apr 21, 2026150.77150.77147.98148.58148.58-1.88%1,399
Apr 20, 2026150.00152.29150.00151.43151.43-0.59%75,440
Apr 17, 2026149.40152.38149.06152.33152.331.86%181
Apr 16, 2026152.08152.08149.42149.55149.55-1.43%144
Apr 15, 2026154.38154.38150.95151.71151.71-1.24%713
Apr 14, 2026152.20155.04152.20153.61153.61-513
Apr 13, 2026153.68154.26153.03153.61153.61-0.23%514
Apr 10, 2026155.94156.49153.94153.96153.96-0.96%1,267
Apr 9, 2026152.38155.88152.38155.46155.460.84%1,045
Apr 8, 2026155.66155.66152.37154.17154.172.21%770,064
Apr 7, 2026154.07154.07149.58150.84150.84-1.82%512,562
Apr 2, 2026155.96155.96152.50153.63153.63-1.29%3,357,574
Apr 1, 2026152.00155.93152.00155.64155.642.50%548
Mar 31, 2026151.85152.86150.66151.84151.840.81%869
Mar 30, 2026148.49150.62148.49150.62150.621.35%701
Mar 27, 2026153.61155.30148.62148.62148.62-0.91%524
Mar 26, 2026151.10151.10149.61149.98149.98-0.66%142
Mar 25, 2026150.84151.75150.17150.97150.971.41%257
Mar 24, 2026147.51148.87146.30148.87148.870.25%1,327
Mar 23, 2026146.53148.90143.43148.50148.501.97%865
Mar 20, 2026148.89149.82145.63145.63145.63-2.05%25,493
Mar 19, 2026149.54149.54147.41148.68148.68-1.06%1,718
Mar 18, 2026156.00156.00150.24150.28150.28-3.09%333
Mar 17, 2026158.00158.00154.60155.07155.070.18%180
Mar 16, 2026155.00155.39153.09154.79154.790.42%50,283
Mar 13, 2026154.25155.78152.62154.15154.15-0.16%246
Mar 12, 2026155.61155.61153.95154.39154.39-0.80%165,198
Mar 11, 2026157.27160.01154.96155.64155.64-3.56%22,920
Mar 10, 2026161.78162.91160.37161.39157.370.40%332
Mar 9, 2026158.37161.27156.70160.75156.750.82%748
Mar 6, 2026166.29166.29156.40159.45155.48-0.47%356
Mar 5, 2026162.81162.96158.97160.21156.22-2.68%370,415
Mar 4, 2026161.84165.18161.84164.63160.530.54%438
Mar 3, 2026164.38164.38160.51163.75159.68-1.94%749
Mar 2, 2026167.74168.20163.90166.99162.83-1.55%32,562
Feb 27, 2026168.12170.29167.83169.62165.402.56%122,795
Feb 26, 2026166.85167.99164.49165.38161.26-1.16%401,495
Feb 25, 2026168.68168.68166.74167.31163.150.01%774
Feb 24, 2026166.52167.71166.10167.29163.131.53%12,408
Feb 23, 2026162.67165.54162.64164.78160.680.86%452
Feb 20, 2026163.60163.60162.00163.38159.310.03%695
Feb 19, 2026165.00165.07162.56163.33159.26-1.18%100,569
Feb 18, 2026166.96167.85153.19165.28161.17-0.96%55,340
Feb 17, 2026165.00167.41164.06166.88162.732.55%855
Feb 13, 2026161.97163.07161.95162.73158.680.75%455
Feb 12, 2026156.82161.72156.82161.52157.501.04%213
Feb 11, 2026158.20160.00158.20159.86155.880.51%476
Feb 10, 2026158.36159.06157.44159.06155.101.87%1,000,415
Feb 9, 2026158.17160.00155.60156.14152.250.08%322
Feb 6, 2026153.73156.01153.73156.01152.130.95%2,211
Feb 5, 2026150.93154.68150.93154.54150.690.32%151,002
Feb 4, 2026152.04154.66147.84154.04150.212.60%1,435
Feb 3, 2026150.30151.37149.51150.13146.39-0.21%125,188
Feb 2, 2026148.01151.27148.00150.44146.701.05%93
Jan 30, 2026147.85149.98147.85148.88145.17-0.41%281
Jan 29, 2026147.75149.49147.49149.49145.771.29%167
Jan 28, 2026148.85149.17147.49147.59143.91-2.85%180
Jan 27, 2026153.60153.60150.50151.92148.131.60%456
Jan 26, 2026148.34150.07148.23149.52145.801.57%295
Jan 23, 2026142.01147.22142.01147.22143.551.05%82,696
Jan 22, 2026144.50145.73144.46145.69142.070.92%446
Jan 21, 2026144.14144.57143.63144.37140.78-0.07%104
Jan 20, 2026142.50144.72142.08144.47140.870.05%746
Jan 16, 2026143.79144.39143.00144.39140.800.89%359
Jan 15, 2026145.11145.11142.48143.12139.56-1.38%815
Jan 14, 2026144.39145.51144.35145.13141.512.37%258
Jan 13, 2026142.35142.45141.08141.76138.230.82%168
Jan 12, 2026142.80143.04140.60140.60137.10-1.41%816
Jan 9, 2026142.48142.80141.89142.62139.070.88%269
Jan 8, 2026141.14143.28141.08141.38137.86-0.29%118
Jan 7, 2026141.30143.23141.30141.79138.260.13%26,655
Jan 6, 2026139.57141.64139.29141.61138.093.31%838
Jan 5, 2026136.27137.49135.75137.07133.66-0.53%530
Jan 2, 2026138.28138.60137.15137.80134.37-0.34%717
Dec 31, 2025137.97138.91137.97138.27134.83-0.43%189
Dec 30, 2025138.71138.96138.56138.87135.41-0.07%194
Dec 29, 2025138.00139.38136.92138.96135.50-0.06%599
Dec 24, 2025139.54139.54138.53139.05135.590.01%911
Dec 23, 2025139.60140.15138.94139.04135.581.49%380
Dec 22, 2025136.43137.00136.03137.00133.59-0.02%240
Dec 19, 2025135.42137.09134.83137.03133.621.16%229
Dec 18, 2025135.03135.61135.02135.45132.08-1.13%405
Dec 17, 2025134.56137.00134.00137.00133.591.89%104
Dec 16, 2025135.89136.72134.46134.46131.110.09%357
Dec 15, 2025133.76134.61133.66134.34131.001.56%299
Dec 12, 2025132.37132.89132.28132.28128.99-0.61%157
Dec 11, 2025131.20133.66131.20133.09129.781.56%524
Dec 10, 2025131.21131.21130.56131.04127.78-0.70%91
Dec 9, 2025132.45133.01131.73131.96128.680.37%935
Dec 8, 2025134.91134.91131.38131.48128.21-1.15%473
Dec 5, 2025133.86134.00132.81133.01129.700.09%786
Dec 4, 2025133.68133.88132.89132.89129.58-0.82%71
Dec 3, 2025133.97134.20133.54133.99130.651.39%578
Dec 2, 2025130.99132.35130.89132.15128.862.36%173
Dec 1, 2025130.39131.39129.09129.11125.89-0.85%609