Skip to main content
Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
155.41
+0.29 (0.19%)
At close: Jun 26, 2026, 4:00 PM EDT
154.00
-1.41 (-0.91%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026153.33156.38153.33155.41155.410.19%3,571,024
Jun 25, 2026153.48155.85153.41155.12155.121.31%4,406,656
Jun 24, 2026154.20154.96152.31153.12153.12-0.17%7,074,987
Jun 23, 2026151.94153.47151.36153.38153.382.99%1,403,599
Jun 22, 2026146.94149.23146.60148.93148.931.26%1,380,503
Jun 18, 2026149.90150.08146.92147.08147.08-2.52%1,869,610
Jun 17, 2026151.42152.57150.20150.88150.88-0.03%1,664,884
Jun 16, 2026150.46151.38148.64150.93150.93-0.42%1,584,248
Jun 15, 2026153.07153.32151.27151.56151.56-0.99%1,662,223
Jun 12, 2026153.93154.22152.85153.07153.07-0.55%1,146,682
Jun 11, 2026152.00154.71151.62153.92153.923.92%2,098,783
Jun 10, 2026149.03149.72147.91148.12148.12-0.67%1,426,008
Jun 9, 2026147.19149.71147.05149.12149.121.84%2,390,516
Jun 8, 2026147.54148.53146.39146.42146.42-1.84%2,562,550
Jun 5, 2026147.65149.16147.44149.16149.160.51%3,483,932
Jun 4, 2026146.46148.48146.46148.40148.403.30%2,485,949
Jun 3, 2026142.47144.26142.26143.66143.660.13%1,537,469
Jun 2, 2026144.01144.46142.64143.48143.48-1.51%1,471,867
Jun 1, 2026146.92147.50144.72145.68145.68-2.99%2,054,444
May 29, 2026151.84152.03150.12150.17150.17-0.81%1,635,326
May 28, 2026150.13151.74149.96151.40151.400.19%1,640,740
May 27, 2026151.05152.37150.62151.12151.120.21%986,531
May 26, 2026152.30152.49150.32150.80150.80-0.80%1,045,104
May 22, 2026151.56152.55151.24152.01152.010.16%1,410,514
May 21, 2026150.09152.52149.54151.76151.760.87%962,601
May 20, 2026150.95151.76150.23150.45150.450.01%1,350,585
May 19, 2026149.61151.41149.32150.44150.440.86%998,858
May 18, 2026149.01150.58148.95149.15149.150.72%1,083,131
May 15, 2026150.12150.33147.81148.08148.08-1.13%829,343
May 14, 2026150.13150.56148.60149.77149.770.01%1,521,780
May 13, 2026148.23150.33148.16149.75149.751.07%1,271,464
May 12, 2026146.29148.56145.88148.16148.162.02%921,781
May 11, 2026146.59147.28144.75145.23145.23-0.55%2,098,902
May 8, 2026146.45146.67145.48146.03146.030.44%1,067,499
May 7, 2026147.97148.06144.99145.39145.39-2.00%1,005,070
May 6, 2026147.80148.76147.52148.36148.361.97%1,115,578
May 5, 2026146.62146.65144.79145.50145.500.61%1,328,707
May 4, 2026145.55145.82144.45144.62144.62-1.33%1,720,723
May 1, 2026148.14148.14146.35146.57146.57-0.87%1,094,463
Apr 30, 2026146.51148.58146.22147.85147.853.44%1,402,485
Apr 29, 2026143.05144.04142.25142.94142.94-1.76%1,612,454
Apr 28, 2026144.26145.65142.65145.50145.500.91%2,650,599
Apr 27, 2026144.67145.71144.12144.19144.19-0.88%1,604,270
Apr 24, 2026146.03146.07144.05145.47145.47-1.36%1,299,765
Apr 23, 2026147.88148.36146.58147.48147.480.11%1,687,480
Apr 22, 2026148.58148.58147.12147.32147.32-0.44%1,026,370
Apr 21, 2026149.61149.63147.77147.97147.97-2.00%2,117,579
Apr 20, 2026151.40152.04150.77150.99150.99-0.64%1,229,057
Apr 17, 2026151.55152.54150.75151.97151.971.50%1,070,262
Apr 16, 2026150.38150.86149.38149.73149.73-1.55%1,066,063
Apr 15, 2026153.98154.10150.86152.08152.08-0.85%1,097,303
Apr 14, 2026154.04155.05153.33153.38153.38-0.71%1,257,017
Apr 13, 2026153.72154.50152.90154.47154.470.27%841,528
Apr 10, 2026156.46156.46153.70154.05154.05-0.65%997,057
Apr 9, 2026152.76156.12152.48155.06155.060.41%906,107
Apr 8, 2026153.77154.45152.71154.42154.422.12%2,118,090
Apr 7, 2026151.44151.49149.49151.22151.22-1.06%2,024,090
Apr 6, 2026153.59154.36152.84152.84152.84-0.77%1,185,394
Apr 2, 2026153.37154.81153.16154.03154.03-0.68%2,630,988
Apr 1, 2026154.62156.08154.12155.08155.081.53%1,626,855
Mar 31, 2026151.58152.86150.52152.75152.751.59%2,003,399
Mar 30, 2026150.25150.75149.56150.36150.361.47%2,078,278
Mar 27, 2026150.01150.60147.86148.18148.18-1.02%1,983,841
Mar 26, 2026149.67151.11149.31149.70149.70-0.70%1,157,614
Mar 25, 2026150.47151.78150.15150.75150.751.44%1,214,843
Mar 24, 2026146.56148.98146.22148.61148.610.35%1,198,193
Mar 23, 2026147.21148.95146.90148.09148.091.41%1,648,410
Mar 20, 2026148.77148.90145.30146.03146.03-1.46%2,019,872
Mar 19, 2026147.81149.32147.15148.19148.19-1.08%2,370,768
Mar 18, 2026152.38152.76149.47149.81149.81-3.25%1,605,427
Mar 17, 2026155.64155.79154.38154.85154.85-0.01%2,220,490
Mar 16, 2026154.54155.38153.86154.87154.870.93%2,512,357
Mar 13, 2026154.69155.96153.18153.44153.44-0.53%1,976,945
Mar 12, 2026154.55155.04153.70154.25154.25-0.99%1,962,830
Mar 11, 2026155.99156.58154.96155.80155.80-0.63%5,153,837
Mar 10, 2026161.35163.07160.43161.59156.79-0.74%3,705,722
Mar 9, 2026159.52163.08159.22162.79157.951.67%1,751,860
Mar 6, 2026156.71160.54156.18160.12155.36-0.55%3,765,304
Mar 5, 2026161.05161.39158.95161.01156.22-2.51%4,320,242
Mar 4, 2026164.44165.69162.19165.15160.240.59%2,135,204
Mar 3, 2026162.43164.89160.42164.18159.30-1.61%3,225,614
Mar 2, 2026167.16167.61165.79166.87161.91-1.04%2,811,560
Feb 27, 2026169.11170.46168.56168.62163.611.88%3,195,749
Feb 26, 2026166.73166.90164.27165.51160.59-0.80%4,185,840
Feb 25, 2026167.19168.02166.75166.85161.89-0.16%3,771,871
Feb 24, 2026166.10167.84166.10167.11162.141.46%3,315,188
Feb 23, 2026163.66165.64163.66164.70159.801.25%1,970,738
Feb 20, 2026162.67163.63161.75162.67157.84-0.76%2,059,765
Feb 19, 2026163.87164.02162.53163.92159.05-0.88%1,836,350
Feb 18, 2026167.57167.86164.71165.38160.46-0.48%2,379,635
Feb 17, 2026166.78167.29165.57166.17161.231.88%2,508,793
Feb 13, 2026162.16163.42161.79163.10158.251.19%1,877,046
Feb 12, 2026159.60162.32159.47161.18156.390.70%2,337,635
Feb 11, 2026159.25160.18158.04160.06155.301.18%2,720,451
Feb 10, 2026158.50159.37157.46158.20153.500.73%4,086,454
Feb 9, 2026156.98157.57155.94157.05152.380.40%2,435,959
Feb 6, 2026154.03156.62153.90156.42151.771.60%3,011,993
Feb 5, 2026152.00154.95151.68153.95149.370.68%4,100,282
Feb 4, 2026153.82154.71151.42152.91148.372.04%4,379,959
Feb 3, 2026149.68151.53149.38149.86145.41-0.78%3,507,154