Novartis AG (SWX:NOVNEE)
Switzerland
· Delayed Price · Currency is CHF 124.90
+1.28 (1.04%)
At close: Mar 9, 2026
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 124.80 | 124.84 | 122.02 | 123.62 | 123.62 | -1.23% | 180,000 |
| Mar 5, 2026 | 127.60 | 127.74 | 124.74 | 125.16 | 125.16 | -2.31% | 180,000 |
| Mar 4, 2026 | 127.42 | 128.52 | 126.74 | 128.12 | 128.12 | 1.31% | 180,000 |
| Mar 3, 2026 | 128.78 | 128.92 | 126.20 | 126.46 | 126.46 | -2.48% | 180,000 |
| Mar 2, 2026 | 129.60 | 130.38 | 128.90 | 129.68 | 129.68 | -0.63% | 180,000 |
| Feb 27, 2026 | 128.98 | 130.54 | 128.98 | 130.50 | 130.50 | 2.35% | 180,000 |
| Feb 26, 2026 | 129.38 | 130.16 | 127.50 | 127.50 | 127.50 | -1.53% | 180,000 |
| Feb 25, 2026 | 128.98 | 129.84 | 128.70 | 129.48 | 129.48 | -0.06% | 180,000 |
| Feb 24, 2026 | 127.28 | 129.62 | 127.20 | 129.56 | 129.56 | 1.81% | 180,000 |
| Feb 23, 2026 | 126.32 | 128.02 | 126.14 | 127.26 | 127.26 | 1.35% | 180,000 |
| Feb 20, 2026 | 127.14 | 127.28 | 125.44 | 125.56 | 125.56 | -0.98% | 180,000 |
| Feb 19, 2026 | 127.70 | 128.08 | 126.24 | 126.80 | 126.80 | -1.01% | 180,000 |
| Feb 18, 2026 | 128.80 | 129.58 | 127.90 | 128.10 | 128.10 | -0.25% | 180,000 |
| Feb 17, 2026 | 127.32 | 129.10 | 127.32 | 128.42 | 128.42 | 1.92% | 180,000 |
| Feb 16, 2026 | 124.70 | 126.08 | 124.66 | 126.00 | 126.00 | 0.48% | 180,000 |
| Feb 13, 2026 | 124.42 | 125.40 | 123.86 | 125.40 | 125.40 | 1.36% | 180,000 |
| Feb 12, 2026 | 122.96 | 123.80 | 122.08 | 123.72 | 123.72 | 0.67% | 180,000 |
| Feb 11, 2026 | 121.40 | 123.02 | 121.10 | 122.90 | 122.90 | 1.62% | 180,000 |
| Feb 10, 2026 | 120.08 | 121.26 | 120.04 | 120.94 | 120.94 | 0.90% | 180,000 |
| Feb 9, 2026 | 121.40 | 121.40 | 119.84 | 119.86 | 119.86 | -0.40% | 180,000 |
| Feb 6, 2026 | 118.86 | 120.58 | 118.08 | 120.34 | 120.34 | 1.25% | 180,000 |
| Feb 5, 2026 | 117.76 | 119.30 | 117.34 | 118.86 | 118.86 | -0.55% | 180,000 |
| Feb 4, 2026 | 114.42 | 119.98 | 113.64 | 119.52 | 119.52 | 1.98% | 180,000 |
| Feb 3, 2026 | 117.70 | 117.96 | 116.44 | 117.20 | 117.20 | 0.12% | 180,000 |
| Feb 2, 2026 | 115.14 | 117.06 | 115.10 | 117.06 | 117.06 | 1.90% | 180,000 |
| Jan 30, 2026 | 114.32 | 115.24 | 114.14 | 114.88 | 114.88 | 0.35% | 180,000 |
| Jan 29, 2026 | 113.38 | 114.48 | 113.38 | 114.48 | 114.48 | 0.12% | 180,000 |
| Jan 28, 2026 | 115.44 | 115.44 | 113.88 | 114.34 | 114.34 | -1.75% | 180,000 |
| Jan 27, 2026 | 116.06 | 116.92 | 116.06 | 116.38 | 116.38 | 0.57% | 180,000 |
| Jan 26, 2026 | 115.68 | 115.92 | 115.18 | 115.72 | 115.72 | 0.10% | 180,000 |
| Jan 23, 2026 | 115.26 | 115.98 | 114.94 | 115.60 | 115.60 | 0.14% | 180,000 |
| Jan 22, 2026 | 114.28 | 115.54 | 114.20 | 115.44 | 115.44 | 0.84% | 180,000 |
| Jan 21, 2026 | 114.36 | 114.74 | 113.82 | 114.48 | 114.48 | -0.05% | 180,000 |
| Jan 20, 2026 | 114.42 | 114.84 | 113.74 | 114.54 | 114.54 | -0.68% | 180,000 |
| Jan 19, 2026 | 115.58 | 116.12 | 115.26 | 115.32 | 115.32 | -0.05% | 180,000 |
| Jan 16, 2026 | 115.30 | 116.12 | 114.66 | 115.38 | 115.38 | 0.66% | 180,000 |
| Jan 15, 2026 | 116.42 | 116.76 | 114.58 | 114.62 | 114.62 | -1.04% | 180,000 |
| Jan 14, 2026 | 114.34 | 116.00 | 114.28 | 115.82 | 115.82 | 2.28% | 180,000 |
| Jan 13, 2026 | 113.74 | 113.90 | 112.70 | 113.24 | 113.24 | -0.21% | 180,000 |
| Jan 12, 2026 | 113.02 | 114.02 | 112.88 | 113.48 | 113.48 | -0.68% | 180,000 |
| Jan 9, 2026 | 113.32 | 114.56 | 113.32 | 114.26 | 114.26 | 0.25% | 180,000 |
| Jan 8, 2026 | 114.12 | 114.60 | 113.70 | 113.98 | 113.98 | 0.51% | 180,000 |
| Jan 7, 2026 | 112.44 | 114.22 | 112.40 | 113.40 | 113.40 | 1.27% | 180,000 |
| Jan 6, 2026 | 109.10 | 111.98 | 109.10 | 111.98 | 111.98 | 3.76% | 180,000 |
| Jan 5, 2026 | 108.84 | 109.26 | 107.88 | 107.92 | 107.92 | -1.68% | 180,000 |
| Dec 30, 2025 | 109.70 | 109.98 | 109.68 | 109.76 | 109.76 | -0.22% | 180,000 |
| Dec 29, 2025 | 109.88 | 110.18 | 109.70 | 110.00 | 110.00 | -0.47% | 180,000 |
| Dec 23, 2025 | 109.06 | 110.72 | 109.00 | 110.52 | 110.52 | 1.75% | 180,000 |
| Dec 22, 2025 | 108.10 | 108.64 | 107.96 | 108.62 | 108.62 | 0.39% | 180,000 |
| Dec 19, 2025 | 108.18 | 108.20 | 107.24 | 108.20 | 108.20 | 0.58% | 180,000 |
| Dec 18, 2025 | 107.48 | 107.98 | 107.42 | 107.58 | 107.58 | -0.19% | 180,000 |
| Dec 17, 2025 | 107.76 | 108.14 | 106.92 | 107.78 | 107.78 | 0.41% | 180,000 |
| Dec 16, 2025 | 108.36 | 109.18 | 107.22 | 107.34 | 107.34 | 0.47% | 180,000 |
| Dec 15, 2025 | 105.46 | 107.04 | 105.42 | 106.84 | 106.84 | 1.27% | 180,000 |
| Dec 12, 2025 | 105.40 | 106.02 | 105.28 | 105.50 | 105.50 | -0.73% | 180,000 |
| Dec 11, 2025 | 105.02 | 106.28 | 104.48 | 106.28 | 106.28 | 0.87% | 180,000 |
| Dec 10, 2025 | 105.94 | 106.28 | 104.98 | 105.36 | 105.36 | -1.72% | 180,000 |
| Dec 9, 2025 | 106.78 | 107.56 | 106.34 | 107.20 | 107.20 | 0.49% | 180,000 |
| Dec 8, 2025 | 107.70 | 107.78 | 106.30 | 106.68 | 106.68 | -0.60% | 180,000 |
| Dec 5, 2025 | 107.46 | 107.90 | 107.26 | 107.32 | 107.32 | 0.04% | 180,000 |
| Dec 4, 2025 | 107.10 | 107.44 | 106.80 | 107.28 | 107.28 | - | 180,000 |
| Dec 3, 2025 | 107.16 | 108.06 | 106.74 | 107.28 | 107.28 | 0.81% | 180,000 |
| Dec 2, 2025 | 103.94 | 106.52 | 103.94 | 106.42 | 106.42 | 2.05% | 180,000 |
| Dec 1, 2025 | 104.68 | 105.22 | 104.06 | 104.28 | 104.28 | -0.42% | 180,000 |
| Nov 28, 2025 | 104.94 | 105.04 | 104.34 | 104.72 | 104.72 | 0.02% | 180,000 |
| Nov 27, 2025 | 104.64 | 105.18 | 104.54 | 104.70 | 104.70 | -0.80% | 180,000 |
| Nov 26, 2025 | 104.96 | 105.66 | 104.76 | 105.54 | 105.54 | 0.82% | 180,000 |
| Nov 25, 2025 | 103.90 | 104.92 | 103.36 | 104.68 | 104.68 | 1.28% | 180,000 |
| Nov 24, 2025 | 102.78 | 103.36 | 102.68 | 103.36 | 103.36 | 0.41% | 180,000 |
| Nov 21, 2025 | 100.48 | 102.94 | 100.48 | 102.94 | 102.94 | 3.15% | 180,000 |
| Nov 20, 2025 | 102.96 | 103.00 | 99.62 | 99.80 | 99.80 | -2.99% | 180,000 |
| Nov 19, 2025 | 102.34 | 103.06 | 102.08 | 102.88 | 102.88 | 0.63% | 180,000 |
| Nov 18, 2025 | 104.68 | 104.72 | 101.40 | 102.24 | 102.24 | -3.36% | 180,000 |
| Nov 17, 2025 | 104.72 | 105.98 | 104.62 | 105.80 | 105.80 | 1.36% | 180,000 |
| Nov 14, 2025 | 105.12 | 105.44 | 104.22 | 104.38 | 104.38 | -1.47% | 180,000 |
| Nov 13, 2025 | 105.16 | 106.18 | 104.80 | 105.94 | 105.94 | 1.01% | 180,000 |
| Nov 12, 2025 | 104.00 | 104.88 | 103.98 | 104.88 | 104.88 | 1.26% | 180,000 |
| Nov 11, 2025 | 102.86 | 103.58 | 102.76 | 103.58 | 103.58 | 1.43% | 180,000 |
| Nov 10, 2025 | 101.50 | 102.56 | 101.50 | 102.12 | 102.12 | 0.31% | 180,000 |
| Nov 7, 2025 | 101.94 | 102.12 | 101.44 | 101.80 | 101.80 | -0.43% | 180,000 |
| Nov 6, 2025 | 101.70 | 102.44 | 101.34 | 102.24 | 102.24 | 0.61% | 180,000 |
| Nov 5, 2025 | 100.94 | 102.06 | 100.94 | 101.62 | 101.62 | 0.20% | 180,000 |
| Nov 4, 2025 | 99.78 | 101.42 | 99.22 | 101.42 | 101.42 | 1.51% | 180,000 |
| Nov 3, 2025 | 99.52 | 99.96 | 99.30 | 99.91 | 99.91 | 0.83% | 180,000 |
| Oct 31, 2025 | 99.67 | 99.78 | 98.67 | 99.09 | 99.09 | 0.50% | 180,000 |
| Oct 30, 2025 | 97.98 | 98.81 | 97.98 | 98.60 | 98.60 | 1.05% | 180,000 |
| Oct 29, 2025 | 98.47 | 98.55 | 97.18 | 97.58 | 97.58 | -1.41% | 180,000 |
| Oct 28, 2025 | 99.29 | 100.58 | 98.33 | 98.98 | 98.98 | -3.64% | 180,000 |
| Oct 27, 2025 | 102.98 | 103.24 | 101.36 | 102.72 | 102.72 | -1.44% | 180,000 |
| Oct 24, 2025 | 104.62 | 104.86 | 103.92 | 104.22 | 104.22 | -0.19% | 180,000 |
| Oct 23, 2025 | 104.42 | 104.98 | 104.20 | 104.42 | 104.42 | -0.91% | 180,000 |
| Oct 22, 2025 | 104.38 | 105.38 | 104.38 | 105.38 | 105.38 | 0.76% | 180,000 |
| Oct 21, 2025 | 104.60 | 104.86 | 104.26 | 104.58 | 104.58 | 0.48% | 180,000 |
| Oct 20, 2025 | 103.68 | 104.70 | 103.58 | 104.08 | 104.08 | 0.19% | 180,000 |
| Oct 17, 2025 | 103.50 | 103.90 | 102.72 | 103.88 | 103.88 | -0.31% | 180,000 |
| Oct 16, 2025 | 103.56 | 104.48 | 103.50 | 104.20 | 104.20 | 0.70% | 180,000 |
| Oct 15, 2025 | 103.56 | 103.68 | 102.50 | 103.48 | 103.48 | -0.58% | 180,000 |
| Oct 14, 2025 | 104.12 | 104.66 | 103.94 | 104.08 | 104.08 | -0.06% | 180,000 |
| Oct 13, 2025 | 104.72 | 105.22 | 103.90 | 104.14 | 104.14 | -1.31% | 180,000 |
| Oct 10, 2025 | 106.44 | 106.72 | 105.32 | 105.52 | 105.52 | -1.24% | 180,000 |