Skip to main content
Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
145.50
+1.31 (0.91%)
At close: Apr 28, 2026, 4:00 PM EDT
145.92
+0.42 (0.29%)
After-hours: Apr 28, 2026, 7:55 PM EDT

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026144.26145.65142.65145.50145.500.91%2,650,518
Apr 27, 2026144.67145.71144.12144.19144.19-0.88%1,602,598
Apr 24, 2026146.03146.07144.05145.47145.47-1.36%1,296,517
Apr 23, 2026147.88148.36146.58147.48147.480.11%1,405,840
Apr 22, 2026148.58148.58147.12147.32147.32-0.44%1,026,087
Apr 21, 2026149.61149.63147.77147.97147.97-2.00%1,692,536
Apr 20, 2026151.40152.04150.77150.99150.99-0.64%1,228,832
Apr 17, 2026151.55152.54150.75151.97151.971.50%1,070,208
Apr 16, 2026150.38150.86149.38149.73149.73-1.55%1,065,201
Apr 15, 2026153.98154.10150.86152.08152.08-0.85%1,096,533
Apr 14, 2026154.04155.05153.33153.38153.38-0.71%1,256,833
Apr 13, 2026153.72154.50152.90154.47154.470.27%841,412
Apr 10, 2026156.46156.46153.70154.05154.05-0.65%996,737
Apr 9, 2026152.76156.12152.48155.06155.060.41%905,867
Apr 8, 2026153.77154.45152.71154.42154.422.12%2,118,089
Apr 7, 2026151.44151.49149.49151.22151.22-1.06%2,022,895
Apr 6, 2026153.59154.36152.84152.84152.84-0.77%1,181,934
Apr 2, 2026153.37154.81153.16154.03154.03-0.68%2,623,249
Apr 1, 2026154.62156.08154.12155.08155.081.53%1,605,797
Mar 31, 2026151.58152.86150.52152.75152.751.59%2,003,002
Mar 30, 2026150.25150.75149.56150.36150.361.47%2,075,647
Mar 27, 2026150.01150.60147.86148.18148.18-1.02%1,978,386
Mar 26, 2026149.67151.11149.31149.70149.70-0.70%1,152,732
Mar 25, 2026150.47151.78150.15150.75150.751.44%1,210,060
Mar 24, 2026146.56148.98146.22148.61148.610.35%1,147,468
Mar 23, 2026147.21148.95146.90148.09148.091.41%1,644,723
Mar 20, 2026148.77148.90145.30146.03146.03-1.46%2,019,193
Mar 19, 2026147.81149.32147.15148.19148.19-1.08%2,369,186
Mar 18, 2026152.38152.76149.47149.81149.81-3.25%1,604,992
Mar 17, 2026155.64155.79154.38154.85154.85-0.01%2,201,318
Mar 16, 2026154.54155.38153.86154.87154.870.93%2,477,900
Mar 13, 2026154.69155.96153.18153.44153.44-0.53%1,976,931
Mar 12, 2026154.55155.04153.70154.25154.25-0.99%1,962,830
Mar 11, 2026155.99156.58154.96155.80155.80-3.58%5,153,837
Mar 10, 2026161.35163.07160.43161.59158.51-0.74%3,705,722
Mar 9, 2026159.52163.08159.22162.79159.691.67%1,751,860
Mar 6, 2026156.71160.54156.18160.12157.07-0.55%3,765,304
Mar 5, 2026161.05161.39158.95161.01157.94-2.51%4,320,242
Mar 4, 2026164.44165.69162.19165.15162.000.59%2,135,204
Mar 3, 2026162.43164.89160.42164.18161.05-1.61%3,225,614
Mar 2, 2026167.16167.61165.79166.87163.69-1.04%2,811,560
Feb 27, 2026169.11170.46168.56168.62165.401.88%3,195,749
Feb 26, 2026166.73166.90164.27165.51162.35-0.80%4,185,840
Feb 25, 2026167.19168.02166.75166.85163.67-0.16%3,771,871
Feb 24, 2026166.10167.84166.10167.11163.921.46%3,315,188
Feb 23, 2026163.66165.64163.66164.70161.561.25%1,970,738
Feb 20, 2026162.67163.63161.75162.67159.57-0.76%2,059,765
Feb 19, 2026163.87164.02162.53163.92160.79-0.88%1,836,350
Feb 18, 2026167.57167.86164.71165.38162.23-0.48%2,379,635
Feb 17, 2026166.78167.29165.57166.17163.001.88%2,508,793
Feb 13, 2026162.16163.42161.79163.10159.991.19%1,877,046
Feb 12, 2026159.60162.32159.47161.18158.110.70%2,337,635
Feb 11, 2026159.25160.18158.04160.06157.011.18%2,720,451
Feb 10, 2026158.50159.37157.46158.20155.180.73%4,086,454
Feb 9, 2026156.98157.57155.94157.05154.060.40%2,435,959
Feb 6, 2026154.03156.62153.90156.42153.441.60%3,011,993
Feb 5, 2026152.00154.95151.68153.95151.010.68%4,100,282
Feb 4, 2026153.82154.71151.42152.91149.992.04%4,379,959
Feb 3, 2026149.68151.53149.38149.86147.00-0.78%3,522,474
Feb 2, 2026149.63151.31149.54151.04148.161.59%1,843,177
Jan 30, 2026149.49149.98148.13148.68145.85-0.15%1,147,269
Jan 29, 2026148.62149.53148.34148.91146.070.70%1,588,817
Jan 28, 2026148.71149.39146.84147.87145.05-2.86%1,990,013
Jan 27, 2026150.64152.48150.49152.22149.322.08%3,393,337
Jan 26, 2026148.29150.13147.99149.12146.281.35%1,719,749
Jan 23, 2026145.61148.10145.26147.14144.331.48%1,823,885
Jan 22, 2026144.73146.22144.45145.00142.24-0.08%1,139,689
Jan 21, 2026143.82145.22143.43145.11142.341.07%2,027,491
Jan 20, 2026144.00144.85142.82143.58140.84-0.53%1,827,954
Jan 16, 2026143.78144.76142.89144.34141.590.83%1,651,568
Jan 15, 2026145.07145.07142.26143.15140.42-2.06%1,036,310
Jan 14, 2026144.56146.35144.29146.16143.373.21%1,844,822
Jan 13, 2026142.37142.59140.80141.61138.91-0.15%2,107,067
Jan 12, 2026142.98143.00140.31141.82139.120.20%1,502,176
Jan 9, 2026141.99142.90141.46141.54138.840.06%1,117,558
Jan 8, 2026142.55143.48140.86141.46138.76-0.37%1,560,280
Jan 7, 2026141.67143.49141.16141.98139.27-0.20%2,003,436
Jan 6, 2026139.09142.58139.09142.27139.563.16%3,285,893
Jan 5, 2026137.14137.96135.55137.91135.28-0.45%1,232,693
Jan 2, 2026138.28138.56137.02138.54135.900.49%1,039,776
Dec 31, 2025138.71138.91137.80137.87135.24-0.61%756,336
Dec 30, 2025138.76139.12138.41138.72136.07-0.34%710,477
Dec 29, 2025138.86139.45138.84139.20136.550.01%777,557
Dec 26, 2025138.88139.22138.39139.18136.530.22%587,168
Dec 24, 2025139.06139.48138.53138.88136.23-0.18%646,982
Dec 23, 2025139.60140.18138.78139.13136.481.65%1,945,618
Dec 22, 2025136.48137.27136.00136.87134.260.60%1,388,693
Dec 19, 2025134.94137.16134.82136.06133.470.58%1,392,569
Dec 18, 2025135.19135.69134.88135.27132.690.18%1,544,509
Dec 17, 2025135.34137.40134.96135.03132.46-2,458,304
Dec 16, 2025136.66136.66134.40135.03132.46-0.12%1,721,430
Dec 15, 2025133.90135.27133.67135.19132.611.98%1,635,681
Dec 12, 2025132.37133.01131.77132.57130.040.16%1,226,073
Dec 11, 2025132.46133.84132.20132.36129.840.89%2,062,573
Dec 10, 2025131.05131.63130.46131.19128.690.14%2,068,214
Dec 9, 2025132.55133.16130.81131.01128.510.65%2,127,869
Dec 8, 2025132.83132.85129.98130.17127.69-1.51%2,245,497
Dec 5, 2025133.82134.04132.09132.16129.64-0.20%1,997,207
Dec 4, 2025133.63133.95132.18132.43129.90-0.96%1,266,401
Dec 3, 2025133.62134.24133.43133.72131.171.09%1,259,783