Skip to main content
Novartis AG (TSX:NVS)
Canada flag Canada · Delayed Price · Currency is CAD
26.96
0.00 (0.00%)
At close: Apr 28, 2026

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0327.0326.9626.9626.96-951
Apr 27, 202626.9027.0526.9026.9626.96-0.26%662
Apr 24, 202626.8427.0326.8427.0327.03-1.24%1,110
Apr 23, 202627.3627.3927.3627.3727.37-0.11%17,001
Apr 22, 202627.2727.4027.2627.4027.40-0.11%20,850
Apr 21, 202627.2927.4327.2927.4327.43-0.83%26,720
Apr 20, 202627.9927.9927.6627.6627.66-1.11%37,010
Apr 17, 202628.1028.1027.7227.9727.970.83%10,816
Apr 16, 202627.7127.7427.6327.7427.74-0.54%16,104
Apr 15, 202628.0328.0327.8727.8927.89-2.21%6,808
Apr 14, 202628.5028.5228.3228.5228.52-0.14%19,410
Apr 13, 202628.5728.6328.4428.5628.56-0.10%58,005
Apr 10, 202628.7728.7928.5828.5928.59-2.46%25,000
Apr 9, 202628.4929.3128.4929.3129.311.07%42,770
Apr 8, 202628.6629.1228.6029.0029.002.47%31,300
Apr 7, 202628.2328.7328.2328.3028.30-2.85%18,141
Apr 2, 202629.1329.1329.1329.1329.13-0.10%422
Apr 1, 202628.9829.1628.9029.1629.161.78%26,010
Mar 31, 202628.5528.7528.5528.6528.650.35%6,700
Mar 30, 202628.3028.5528.2828.5528.551.46%13,305
Mar 27, 202628.1428.1527.8728.1428.14-0.39%45,950
Mar 26, 202628.1528.2528.1328.2528.25-0.70%19,200
Mar 25, 202628.1128.4528.1128.4528.453.23%24,301
Mar 24, 202627.4627.5627.4527.5627.560.07%9,700
Mar 23, 202627.4727.5527.4627.5427.541.32%18,539
Mar 20, 202627.1927.1927.1827.1827.18-4.56%4,018
Mar 18, 202628.4828.4828.4828.4828.48-0.25%102
Mar 17, 202628.5328.5628.5328.5528.55-0.94%5,600
Mar 13, 202628.8128.8228.8128.8228.821.05%404
Mar 12, 202628.6528.6628.4728.5228.52-0.42%138,300
Mar 11, 202628.7428.7928.6028.6428.64-1.14%300,404
Mar 10, 202629.0729.1728.9028.9728.10-1.23%580,648
Mar 9, 202629.3329.3329.3329.3328.450.34%209
Mar 6, 202629.2429.2429.1129.2328.35-3.50%1,283
Mar 4, 202630.2930.2930.2930.2929.380.46%165
Mar 3, 202630.1530.1530.1530.1529.24-2.27%205
Mar 2, 202630.8530.8530.8530.8529.92-0.36%422
Feb 27, 202631.0031.0030.9630.9630.031.51%1,000
Feb 25, 202630.6630.7130.5030.5029.58-0.81%2,705
Feb 24, 202630.7530.7530.7530.7529.832.64%500
Feb 20, 202629.9429.9629.9429.9629.06-0.47%280
Feb 19, 202629.9230.1029.9230.1029.20-0.66%200
Feb 18, 202630.3030.3030.3030.3029.39-0.56%338
Feb 17, 202630.4830.4830.4730.4729.552.42%301
Feb 13, 202629.7029.7529.7029.7528.861.36%2,300
Feb 12, 202629.3529.3529.3529.3528.470.51%300
Feb 11, 202628.9029.2028.9029.2028.321.99%1,072
Feb 10, 202628.6328.6328.6328.6327.770.46%103
Feb 9, 202628.5028.5028.5028.5027.64-0.18%263
Feb 6, 202628.5328.5528.5328.5527.690.35%604
Feb 5, 202628.1328.4528.1228.4527.590.57%2,101
Feb 4, 202628.2528.3028.2528.2927.442.39%358
Feb 3, 202627.6327.6327.6327.6326.80-1.22%101
Feb 2, 202627.6627.9727.6627.9727.133.82%307
Jan 28, 202627.0727.0726.9426.9426.13-2.81%1,654
Jan 27, 202627.7227.7227.7227.7226.890.98%801
Jan 26, 202627.4727.5527.3427.4526.620.07%1,612
Jan 23, 202627.4327.4327.4327.4326.611.29%140
Jan 21, 202627.0827.0827.0827.0826.270.33%1,101
Jan 20, 202626.9926.9926.9926.9926.182.27%200
Jan 19, 202626.3926.3926.3926.3925.60-4.66%140
Jan 14, 202627.6227.6827.6227.6826.852.82%311
Jan 9, 202626.9226.9226.9226.9226.112.16%108
Jan 6, 202626.2226.3526.2226.3525.562.33%8,504
Jan 5, 202625.8625.8625.6025.7524.98-1.49%6,713
Dec 30, 202526.0926.1426.0926.1425.350.35%390
Dec 29, 202526.0226.0525.7126.0525.27-2,020
Dec 24, 202526.2326.2326.0526.0525.27-0.19%4,000
Dec 23, 202526.1026.1026.1026.1025.321.68%237
Dec 22, 202525.6725.6725.6725.6724.900.82%211
Dec 18, 202525.4625.4625.4625.4624.690.47%200
Dec 16, 202525.3425.3425.3425.3424.580.36%401
Dec 9, 202525.2525.2525.2525.2524.492.31%1,001
Dec 1, 202524.6824.6824.6824.6823.94-4.49%103
Nov 28, 202525.8425.8425.8425.8425.063.98%500
Nov 26, 202524.8524.8524.8524.8524.102.64%905
Nov 21, 202524.2124.2124.2124.2123.48-0.66%820
Nov 19, 202524.3924.3924.2824.3723.64-2.52%1,507
Nov 17, 202524.9125.0124.9125.0024.25-0.12%1,515
Nov 13, 202525.0525.0525.0325.0324.28-0.20%4,205
Nov 12, 202524.9125.0824.9125.0824.333.89%9,300
Nov 10, 202524.1424.1424.1424.1423.410.25%200
Nov 7, 202524.0824.0824.0824.0823.360.67%200
Nov 4, 202523.9223.9223.9223.9223.201.18%700
Nov 3, 202523.6423.6423.6423.6422.930.98%100
Oct 31, 202523.4123.4123.4123.4122.710.47%100
Oct 30, 202523.3023.3023.3023.3022.600.34%2,000
Oct 29, 202523.2223.2223.2223.2222.520.13%155
Oct 28, 202523.3323.4523.1023.1922.49-5.15%2,875