Novartis AG (NVS) NYSE
146.03
-2.16(-1.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
146.03
-2.16(-1.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 148.77 | 146.03 | 146.03 | 148.9 | 145.29 | 2.02M |
| March 19, 2026 | 147.81 | 148.19 | 148.19 | 149.32 | 147.15 | 2.37M |
| March 18, 2026 | 152.38 | 149.81 | 149.81 | 152.76 | 149.47 | 1.55M |
| March 17, 2026 | 155.51 | 154.85 | 154.85 | 155.79 | 154.38 | 2.2M |
| March 16, 2026 | 154.54 | 154.87 | 154.87 | 155.38 | 153.85 | 2.48M |
| March 13, 2026 | 154.69 | 153.44 | 153.44 | 155.96 | 153.18 | 1.95M |
| March 12, 2026 | 154.55 | 154.25 | 154.25 | 155.04 | 153.7 | 1.95M |
| March 11, 2026 | 155.99 | 155.8 | 155.8 | 156.58 | 154.96 | 5.15M |
| March 10, 2026 | 161.35 | 161.59 | 161.59 | 163.07 | 160.43 | 3.69M |
| March 09, 2026 | 159.52 | 162.79 | 162.79 | 163.08 | 159.22 | 1.75M |
| March 06, 2026 | 156.71 | 160.12 | 160.12 | 160.54 | 156.18 | 3.77M |
| March 05, 2026 | 161.05 | 161.01 | 161.01 | 161.39 | 158.95 | 4.32M |
| March 04, 2026 | 164.44 | 165.15 | 165.15 | 165.69 | 162.19 | 2M |
| March 03, 2026 | 162.78 | 164.18 | 164.18 | 164.9 | 160.42 | 3.23M |
| March 02, 2026 | 167.16 | 166.87 | 166.87 | 167.61 | 165.79 | 2.81M |
| February 27, 2026 | 169.11 | 168.62 | 168.62 | 170.46 | 168.56 | 3.2M |
| February 26, 2026 | 166.73 | 165.51 | 165.51 | 166.9 | 164.27 | 4.19M |
| February 25, 2026 | 167.19 | 166.85 | 166.85 | 168.02 | 166.75 | 3.77M |
| February 24, 2026 | 166.1 | 167.11 | 167.11 | 167.84 | 166.1 | 3.32M |
| February 23, 2026 | 163.66 | 164.7 | 164.7 | 165.64 | 163.66 | 1.97M |
| February 20, 2026 | 162.67 | 162.67 | 0 | 163.63 | 161.75 | 2.06M |
| February 19, 2026 | 163.87 | 163.92 | 0 | 164.02 | 162.53 | 1.84M |
| February 18, 2026 | 167.57 | 165.38 | 0 | 167.86 | 164.71 | 2.38M |
| February 17, 2026 | 166.78 | 166.17 | 0 | 167.29 | 165.57 | 2.51M |
| February 13, 2026 | 162.16 | 163.1 | 0 | 163.42 | 161.79 | 1.88M |
| February 12, 2026 | 159.6 | 161.18 | 0 | 162.32 | 159.47 | 2.34M |
| February 11, 2026 | 159.25 | 160.06 | 0 | 160.18 | 158.04 | 2.72M |
| February 10, 2026 | 158.5 | 158.2 | 0 | 159.37 | 157.46 | 4.09M |
| February 09, 2026 | 156.98 | 157.05 | 0 | 157.57 | 155.94 | 2.44M |
| February 06, 2026 | 154.03 | 156.42 | 0 | 156.62 | 153.9 | 3.01M |
| February 05, 2026 | 152 | 153.95 | 0 | 154.95 | 151.68 | 4.1M |
| February 04, 2026 | 153.82 | 152.91 | 0 | 154.71 | 151.42 | 4.38M |
| February 03, 2026 | 149.68 | 149.86 | 0 | 151.53 | 149.38 | 3.52M |
| February 02, 2026 | 149.63 | 151.04 | 0 | 151.31 | 149.54 | 1.84M |
| January 30, 2026 | 149.49 | 148.68 | 0 | 149.98 | 148.13 | 1.15M |
| January 29, 2026 | 148.62 | 148.91 | 0 | 149.53 | 148.34 | 1.59M |
| January 28, 2026 | 148.71 | 147.87 | 0 | 149.39 | 146.84 | 1.99M |
| January 27, 2026 | 150.64 | 152.22 | 0 | 152.48 | 150.49 | 3.39M |
| January 26, 2026 | 148.29 | 149.12 | 0 | 150.13 | 147.99 | 1.72M |
| January 23, 2026 | 145.61 | 147.14 | 0 | 148.1 | 145.26 | 1.82M |
| January 22, 2026 | 144.73 | 145 | 0 | 146.22 | 144.45 | 1.14M |
| January 21, 2026 | 143.82 | 145.11 | 0 | 145.22 | 143.43 | 2.03M |
| January 20, 2026 | 144 | 143.58 | 0 | 144.85 | 142.82 | 1.83M |
| January 16, 2026 | 143.78 | 144.34 | 0 | 144.76 | 142.89 | 1.65M |
| January 15, 2026 | 145.07 | 143.15 | 0 | 145.07 | 142.26 | 1.04M |
| January 14, 2026 | 144.56 | 146.16 | 0 | 146.35 | 144.29 | 1.84M |
| January 13, 2026 | 142.37 | 141.61 | 0 | 142.59 | 140.79 | 2.11M |
| January 12, 2026 | 142.98 | 141.82 | 0 | 143 | 140.31 | 1.5M |
| January 09, 2026 | 141.99 | 141.54 | 0 | 142.9 | 141.46 | 1.12M |
| January 08, 2026 | 142.55 | 141.46 | 0 | 143.48 | 140.85 | 1.56M |
| January 07, 2026 | 141.67 | 141.98 | 0 | 143.49 | 141.16 | 2M |
| January 06, 2026 | 139.09 | 142.27 | 0 | 142.58 | 139.09 | 3.29M |
| January 05, 2026 | 137.14 | 137.91 | 0 | 137.96 | 135.55 | 1.23M |
| January 02, 2026 | 138.28 | 138.54 | 0 | 138.56 | 137.02 | 1.04M |
| December 31, 2025 | 138.71 | 137.87 | 0 | 138.91 | 137.8 | 756,336 |
| December 30, 2025 | 138.76 | 138.72 | 0 | 139.12 | 138.41 | 710,477 |
| December 29, 2025 | 138.86 | 139.2 | 0 | 139.45 | 138.84 | 777,557 |
| December 26, 2025 | 138.88 | 139.18 | 0 | 139.22 | 138.39 | 587,168 |
| December 24, 2025 | 139.06 | 138.88 | 0 | 139.48 | 138.53 | 647,000 |
| December 23, 2025 | 139.6 | 139.13 | 0 | 140.18 | 138.78 | 1.95M |