Skip to main content
Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
168.62
+3.11 (1.88%)
At close: Feb 27, 2026, 4:00 PM EST
170.84
+2.22 (1.32%)
After-hours: Feb 27, 2026, 7:51 PM EST

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026169.11170.46168.56168.62168.621.88%3,192,598
Feb 26, 2026166.73166.90164.27165.51165.51-0.80%4,185,832
Feb 25, 2026167.19168.02166.75166.85166.85-0.16%3,771,778
Feb 24, 2026166.10167.84166.10167.11167.111.46%3,037,521
Feb 23, 2026163.66165.64163.66164.70164.701.25%1,959,441
Feb 20, 2026162.67163.63161.75162.67162.67-0.76%2,045,559
Feb 19, 2026163.87164.02162.53163.92163.92-0.88%1,821,238
Feb 18, 2026167.57167.86164.71165.38165.38-0.48%2,370,709
Feb 17, 2026166.78167.29165.57166.17166.171.88%2,414,308
Feb 13, 2026162.16163.42161.79163.10163.101.19%1,839,280
Feb 12, 2026159.60162.32159.47161.18161.180.70%2,336,554
Feb 11, 2026159.25160.18158.04160.06160.061.18%2,609,859
Feb 10, 2026158.50159.37157.46158.20158.200.73%4,066,764
Feb 9, 2026156.98157.57155.94157.05157.050.40%2,429,769
Feb 6, 2026154.03156.62153.90156.42156.421.60%3,011,697
Feb 5, 2026152.00154.95151.68153.95153.950.68%4,095,258
Feb 4, 2026153.82154.71151.42152.91152.912.04%4,379,661
Feb 3, 2026149.68151.53149.38149.86149.86-0.78%3,507,124
Feb 2, 2026149.63151.31149.54151.04151.041.59%1,827,992
Jan 30, 2026149.49149.98148.13148.68148.68-0.15%1,147,019
Jan 29, 2026148.62149.53148.34148.91148.910.70%1,588,705
Jan 28, 2026148.71149.39146.84147.87147.87-2.86%1,989,944
Jan 27, 2026150.64152.48150.49152.22152.222.08%3,391,428
Jan 26, 2026148.29150.13147.99149.12149.121.35%1,719,295
Jan 23, 2026145.61148.10145.26147.14147.141.48%1,823,850
Jan 22, 2026144.73146.22144.45145.00145.00-0.08%1,138,998
Jan 21, 2026143.82145.22143.43145.11145.111.07%2,026,743
Jan 20, 2026144.00144.85142.82143.58143.58-0.53%1,827,935
Jan 16, 2026143.78144.76142.89144.34144.340.83%1,642,574
Jan 15, 2026145.07145.07142.26143.15143.15-2.06%1,036,271
Jan 14, 2026144.56146.35144.29146.16146.163.21%1,753,547
Jan 13, 2026142.37142.59140.80141.61141.61-0.15%2,093,285
Jan 12, 2026142.98143.00140.31141.82141.820.20%1,498,755
Jan 9, 2026141.99142.90141.46141.54141.540.06%1,083,121
Jan 8, 2026142.55143.48140.86141.46141.46-0.37%1,542,007
Jan 7, 2026141.67143.49141.16141.98141.98-0.20%1,961,450
Jan 6, 2026139.09142.58139.09142.27142.273.16%3,240,691
Jan 5, 2026137.14137.96135.55137.91137.91-0.45%1,232,658
Jan 2, 2026138.28138.56137.02138.54138.540.49%1,038,987
Dec 31, 2025138.71138.91137.80137.87137.87-0.61%737,446
Dec 30, 2025138.76139.12138.41138.72138.72-0.34%687,661
Dec 29, 2025138.86139.45138.84139.20139.200.01%749,902
Dec 26, 2025138.88139.22138.39139.18139.180.22%561,363
Dec 24, 2025139.06139.48138.53138.88138.88-0.18%626,405
Dec 23, 2025139.60140.18138.78139.13139.131.65%1,939,103
Dec 22, 2025136.48137.27136.00136.87136.870.60%1,321,083
Dec 19, 2025134.94137.16134.82136.06136.060.58%1,364,562
Dec 18, 2025135.19135.69134.88135.27135.270.18%1,544,509
Dec 17, 2025135.34137.40134.96135.03135.03-2,458,304
Dec 16, 2025136.66136.66134.40135.03135.03-0.12%1,721,430
Dec 15, 2025133.90135.27133.67135.19135.191.98%1,635,681
Dec 12, 2025132.37133.01131.77132.57132.570.16%1,226,073
Dec 11, 2025132.46133.84132.20132.36132.360.89%2,062,573
Dec 10, 2025131.05131.63130.46131.19131.190.14%2,068,214
Dec 9, 2025132.55133.16130.81131.01131.010.65%2,127,869
Dec 8, 2025132.83132.85129.98130.17130.17-1.51%2,245,497
Dec 5, 2025133.82134.04132.09132.16132.16-0.20%1,997,207
Dec 4, 2025133.63133.95132.18132.43132.43-0.96%1,266,401
Dec 3, 2025133.62134.24133.43133.72133.721.09%1,259,783
Dec 2, 2025131.55132.67130.73132.28132.282.57%1,943,615
Dec 1, 2025131.02131.15128.91128.97128.97-1.10%1,603,404
Nov 28, 2025130.21130.51129.43130.40130.40-0.03%1,514,183
Nov 26, 2025130.16131.19129.85130.44130.440.14%1,312,012
Nov 25, 2025128.75130.47128.75130.26130.262.94%2,017,811
Nov 24, 2025127.44128.14126.50126.54126.54-0.60%1,712,284
Nov 21, 2025125.88127.89125.88127.31127.312.37%2,200,346
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