Novartis AG (NVSEF)
OTCMKTS
· Delayed Price · Currency is USD
162.85
+4.85 (3.07%)
Mar 6, 2026, 9:30 AM EST
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | 3.07% | 272 |
| Mar 4, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -6.09% | 200,318 |
| Mar 3, 2026 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | -1.78% | 341,245 |
| Feb 26, 2026 | 171.29 | 171.29 | 171.29 | 171.29 | 171.29 | 3.19% | 330,484 |
| Feb 24, 2026 | 160.11 | 166.00 | 160.11 | 166.00 | 166.00 | -2.47% | 3,233 |
| Feb 23, 2026 | 158.12 | 170.20 | 158.12 | 170.20 | 170.20 | 5.25% | 485 |
| Feb 20, 2026 | 161.71 | 161.71 | 161.71 | 161.71 | 161.71 | -2.79% | 238 |
| Feb 19, 2026 | 162.00 | 166.34 | 162.00 | 166.34 | 166.34 | 3.00% | 156,682 |
| Feb 13, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 2.22% | 671 |
| Feb 12, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.32% | 3,049 |
| Feb 11, 2026 | 154.57 | 158.51 | 154.57 | 158.51 | 158.51 | -0.39% | 781,733 |
| Feb 9, 2026 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | 4.17% | 600,183 |
| Feb 4, 2026 | 155.26 | 155.26 | 152.77 | 152.77 | 152.77 | -0.03% | 201,716 |
| Feb 3, 2026 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | 3.37% | 150,200 |
| Feb 2, 2026 | 144.84 | 147.83 | 144.84 | 147.83 | 147.83 | -2.73% | 367 |
| Jan 30, 2026 | 142.96 | 151.98 | 142.96 | 151.98 | 151.98 | 7.00% | 573 |
| Jan 29, 2026 | 149.15 | 149.15 | 142.04 | 142.04 | 142.04 | 0.04% | 782 |
| Jan 28, 2026 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | -6.59% | 603,405 |
| Jan 27, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.84% | 960,485 |
| Jan 26, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | 1.98% | 466 |
| Jan 23, 2026 | 145.38 | 151.85 | 145.27 | 151.85 | 151.85 | 1.74% | 1,124 |
| Jan 22, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | 4.01% | 804 |
| Jan 21, 2026 | 138.21 | 143.50 | 138.21 | 143.50 | 143.50 | 2.34% | 203,364 |
| Jan 16, 2026 | 143.88 | 146.15 | 138.06 | 140.22 | 140.22 | -4.67% | 1,569 |
| Jan 15, 2026 | 147.09 | 149.80 | 147.09 | 147.09 | 147.09 | 6.85% | 13,459 |
| Jan 13, 2026 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | -0.50% | 339 |
| Jan 9, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | -3.16% | 1,469 |
| Jan 8, 2026 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | 4.97% | 6,308 |
| Jan 7, 2026 | 134.52 | 142.62 | 134.52 | 136.10 | 136.10 | -3.88% | 3,184 |
| Jan 6, 2026 | 139.61 | 143.65 | 139.61 | 141.60 | 141.60 | 2.61% | 11,720 |
| Dec 31, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.32% | 383 |
| Dec 30, 2025 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | -0.03% | 324 |
| Dec 26, 2025 | 138.48 | 138.48 | 138.48 | 138.48 | 138.48 | -0.28% | 219 |
| Dec 24, 2025 | 138.87 | 138.87 | 138.87 | 138.87 | 138.87 | 3.83% | 163 |
| Dec 23, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 2.22% | 923 |
| Dec 22, 2025 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 0.96% | 199 |
| Dec 18, 2025 | 129.63 | 131.69 | 129.60 | 129.60 | 129.60 | -1.01% | 3,190 |
| Dec 17, 2025 | 135.53 | 135.53 | 130.78 | 130.92 | 130.92 | -5.68% | 2,111 |
| Dec 16, 2025 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 8.95% | 168 |
| Dec 11, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 0.62% | 218 |
| Dec 4, 2025 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | 0.25% | 326 |
| Dec 2, 2025 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | -2.93% | 208 |
| Dec 1, 2025 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | -1.64% | 301,049 |
| Nov 28, 2025 | 129.72 | 134.78 | 129.72 | 132.30 | 132.30 | -0.35% | 743 |
| Nov 26, 2025 | 129.97 | 132.77 | 129.97 | 132.77 | 132.77 | 2.52% | 14,738 |
| Nov 25, 2025 | 125.25 | 130.90 | 125.25 | 129.50 | 129.50 | 3.59% | 4,647 |
| Nov 24, 2025 | 126.02 | 126.02 | 125.02 | 125.02 | 125.02 | -1.65% | 1,441 |
| Nov 21, 2025 | 127.11 | 127.11 | 127.11 | 127.11 | 127.11 | 2.76% | 1,759 |
| Nov 19, 2025 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | -2.70% | 460,259 |
| Nov 18, 2025 | 127.13 | 127.13 | 127.13 | 127.13 | 127.13 | -4.13% | 3,552 |
| Nov 17, 2025 | 132.61 | 132.61 | 132.61 | 132.61 | 132.61 | 4.71% | 1,026 |
| Nov 14, 2025 | 126.81 | 126.81 | 126.65 | 126.65 | 126.65 | -5.11% | 200,601 |
| Nov 13, 2025 | 127.20 | 133.47 | 127.20 | 133.47 | 133.47 | 5.01% | 917 |
| Nov 12, 2025 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | 0.62% | 520 |
| Nov 10, 2025 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | 5.21% | 195 |
| Nov 7, 2025 | 126.18 | 126.18 | 120.07 | 120.07 | 120.07 | 0.06% | 803 |
| Nov 3, 2025 | 121.90 | 121.90 | 120.00 | 120.00 | 120.00 | -6.11% | 622 |
| Oct 27, 2025 | 127.81 | 127.81 | 127.81 | 127.81 | 127.81 | 1.56% | 255 |
| Oct 24, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | -7.78% | 189 |
| Oct 22, 2025 | 136.14 | 136.47 | 130.80 | 136.47 | 136.47 | 4.29% | 1,229 |
| Oct 20, 2025 | 131.30 | 131.30 | 130.85 | 130.85 | 130.85 | -0.48% | 1,949 |
| Oct 14, 2025 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | 1.13% | 160 |
| Oct 9, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2.28% | 100 |
| Oct 8, 2025 | 137.39 | 137.39 | 127.10 | 127.10 | 127.10 | -1.29% | 200,599 |
| Oct 7, 2025 | 131.00 | 131.00 | 127.92 | 128.77 | 128.77 | -2.75% | 1,322 |
| Oct 6, 2025 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | 3.48% | 303 |
| Oct 3, 2025 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | 1.68% | 160,103 |
| Oct 1, 2025 | 128.78 | 128.78 | 125.84 | 125.84 | 125.84 | 1.86% | 140,949 |
| Sep 30, 2025 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | -0.84% | 191 |
| Sep 29, 2025 | 118.02 | 124.59 | 118.02 | 124.59 | 124.59 | 0.48% | 80,804 |
| Sep 26, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.25% | 124 |
| Sep 24, 2025 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | 1.64% | 380 |
| Sep 23, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -1.68% | 622 |
| Sep 22, 2025 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | 1.14% | 290 |
| Sep 18, 2025 | 122.39 | 122.39 | 122.39 | 122.39 | 122.38 | -1.11% | 80,112 |
| Sep 16, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | 0.97% | 517 |
| Sep 15, 2025 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | -2.91% | 355 |
| Sep 11, 2025 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | 0.79% | 400 |
| Sep 10, 2025 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | -1.86% | 321 |