Skip to main content
Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
132.16
-0.27 (-0.20%)
At close: Dec 5, 2025, 4:00 PM EST
132.22
+0.06 (0.05%)
After-hours: Dec 5, 2025, 7:08 PM EST

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025133.82134.04132.09132.16132.16-0.20%1,996,884
Dec 4, 2025133.63133.95132.18132.43132.43-0.96%1,224,821
Dec 3, 2025133.62134.24133.43133.72133.721.09%1,258,495
Dec 2, 2025131.55132.67130.73132.28132.282.57%1,902,794
Dec 1, 2025131.02131.15128.91128.97128.97-1.10%1,589,046
Nov 28, 2025130.21130.50129.43130.40130.40-0.03%1,514,032
Nov 26, 2025130.16131.19129.85130.44130.440.14%1,311,728
Nov 25, 2025128.75130.47128.75130.26130.262.94%2,017,570
Nov 24, 2025127.44128.14126.50126.54126.54-0.60%1,711,033
Nov 21, 2025125.88127.89125.88127.31127.312.37%2,199,449
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
Oct 3, 2025132.24133.37131.95132.39132.391.08%1,415,447
Oct 2, 2025131.02131.52129.97130.97130.97-0.57%1,712,983
Oct 1, 2025129.00131.96128.94131.72131.722.71%3,358,714
Sep 30, 2025123.89128.51123.83128.24128.243.34%2,188,928
Sep 29, 2025123.35124.60123.20124.10124.100.36%1,217,296
Sep 26, 2025123.00123.86122.78123.65123.651.16%915,202
Sep 25, 2025123.97124.14122.21122.23122.23-0.63%1,400,422
Sep 24, 2025122.53123.31122.37123.00123.000.15%691,985
Sep 23, 2025122.99123.40122.54122.82122.82-0.44%754,963
Sep 22, 2025123.50124.01123.19123.36123.360.35%992,460
Sep 19, 2025123.34123.51122.54122.93122.930.52%1,284,724
Sep 18, 2025122.00122.76121.68122.29122.29-0.15%1,409,748
Sep 17, 2025122.29122.99122.26122.47122.47-0.25%1,291,896
Sep 16, 2025122.97123.36122.68122.78122.78-0.43%954,761
Sep 15, 2025123.21123.53122.32123.31123.31-0.65%1,142,078
Sep 12, 2025123.86125.14123.47124.12124.12-2.80%1,861,399
Sep 11, 2025127.52128.05127.35127.70127.700.91%920,717
Sep 10, 2025127.29127.29126.09126.55126.55-1.17%1,002,047
Sep 9, 2025128.32128.58127.90128.05128.05-0.51%1,009,014
Sep 8, 2025128.55129.07127.83128.71128.71-0.79%1,034,414
Sep 5, 2025129.82130.46129.15129.73129.731.02%1,339,550
Sep 4, 2025129.07129.21128.41128.42128.420.15%1,486,689
Sep 3, 2025126.96128.44126.96128.23128.231.26%1,289,326
Sep 2, 2025126.07126.79125.66126.64126.640.07%899,344
Aug 29, 2025126.25126.94126.05126.55126.550.06%761,162
Aug 28, 2025126.36126.88125.82126.47126.47-0.33%677,925
Aug 27, 2025126.53127.07126.26126.89126.890.20%697,717
Aug 26, 2025126.31126.84125.75126.64126.641.28%1,337,877
Aug 25, 2025126.86126.95124.99125.04125.04-1.53%706,712
Aug 22, 2025127.46128.03126.86126.98126.980.13%1,339,354
Aug 21, 2025126.70127.47126.58126.82126.82-0.34%807,359
Aug 20, 2025126.54127.68126.46127.25127.251.84%1,279,256
Aug 19, 2025124.77125.62124.68124.95124.950.76%1,028,358
Aug 18, 2025123.79124.48123.79124.01124.01-0.16%1,148,137
Aug 15, 2025122.66124.31122.56124.21124.211.74%1,179,429
Aug 14, 2025120.88122.50120.78122.09122.090.73%1,212,701
Aug 13, 2025119.97121.55119.97121.20121.201.58%1,088,353
Aug 12, 2025118.42119.43118.34119.31119.310.64%1,169,951
Aug 11, 2025118.07118.86117.54118.55118.551.46%2,612,611
Aug 8, 2025115.95116.97115.75116.84116.840.79%1,585,040
Aug 7, 2025114.52116.00114.38115.92115.922.13%1,326,669
Aug 6, 2025115.00115.44113.48113.50113.50-3.59%2,016,679
Aug 5, 2025118.05118.38117.54117.73117.73-0.08%1,447,325
Aug 4, 2025116.19117.87115.92117.83117.832.19%2,389,716
Aug 1, 2025112.40115.54112.34115.30115.301.37%1,927,951
Jul 31, 2025115.70116.12113.45113.74113.74-2.48%1,803,255
Jul 30, 2025117.18117.61116.30116.63116.63-0.50%1,415,128
Jul 29, 2025116.69117.78116.47117.22117.220.90%1,449,132
Jul 28, 2025117.25117.25115.77116.18116.18-1.29%1,720,589
Jul 25, 2025116.77117.71116.25117.70117.700.20%2,456,038
Jul 24, 2025117.50118.11117.21117.46117.46-0.43%2,311,695
Jul 23, 2025116.72118.32116.53117.97117.970.98%2,653,857
Jul 22, 2025114.89117.07114.84116.83116.832.36%2,622,937
Jul 21, 2025115.04115.31114.13114.14114.14-0.10%1,574,164
Jul 18, 2025115.73115.77114.08114.25114.25-0.24%2,546,624
Jul 17, 2025115.68116.33113.76114.52114.52-3.25%4,873,217