Novartis AG - NVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	132.12	131.55	131.55	132.55	131.32	942,428
October 06, 2025	132.26	132.25	132.25	133.55	132.06	1.38M
October 03, 2025	132.24	132.39	132.39	133.37	131.95	1.42M
October 02, 2025	131.02	130.97	130.97	131.52	129.97	1.71M
October 01, 2025	129	131.72	131.72	131.96	128.94	3.36M
September 30, 2025	123.89	128.24	128.24	128.51	123.83	2.19M
September 29, 2025	123.35	124.1	124.1	124.6	123.2	1.22M
September 26, 2025	123	123.65	123.65	123.86	122.78	915,202
September 25, 2025	123.97	122.23	122.23	124.14	122.21	1.4M
September 24, 2025	122.53	123	123	123.31	122.37	691,985
September 23, 2025	122.99	122.82	122.82	123.4	122.54	755,000
September 22, 2025	123.5	123.36	123.36	124.01	123.19	992,460
September 19, 2025	123.34	122.9	122.9	123.51	122.54	1.01M
September 18, 2025	122	122.29	122.29	122.76	121.68	1.41M
September 17, 2025	122.29	122.47	122.47	122.99	122.26	1.29M
September 16, 2025	122.97	122.78	122.78	123.38	122.68	954,749
September 15, 2025	123.21	123.31	123.31	123.53	122.32	1.14M
September 12, 2025	123.86	124.12	124.12	125.14	123.47	1.86M
September 11, 2025	127.52	127.7	127.7	128.05	127.35	920,717
September 10, 2025	127.29	126.55	126.55	127.29	126.09	1M
September 09, 2025	128.32	128.05	128.05	128.58	127.9	1.01M
September 08, 2025	128.55	128.71	128.71	129.07	127.83	1.03M
September 05, 2025	129.8	129.73	129.73	130.46	129.21	1.34M
September 04, 2025	129.07	128.42	128.42	129.21	128.41	1.49M
September 03, 2025	126.96	128.23	128.23	128.44	126.96	1.29M
September 02, 2025	126.07	126.64	126.64	126.79	125.66	899,344
August 29, 2025	126.25	126.55	126.55	126.94	126.05	761,200
August 28, 2025	126.36	126.47	126.47	126.88	125.82	677,925
August 27, 2025	126.53	126.89	126.89	127.07	126.26	697,717
August 26, 2025	126.31	126.64	126.64	126.84	125.75	1.34M
August 25, 2025	126.86	125.04	125.04	126.95	124.99	706,712
August 22, 2025	127.46	126.98	126.98	128.03	126.86	1.34M
August 21, 2025	126.7	126.82	126.82	127.47	126.58	807,400
August 20, 2025	126.54	127.25	127.25	127.68	126.46	1.28M
August 19, 2025	124.77	124.95	124.95	125.62	124.68	1.03M
August 18, 2025	123.79	124.01	124.01	124.48	123.79	1.15M
August 15, 2025	122.66	124.21	124.21	124.31	122.56	1.18M
August 14, 2025	120.88	122.09	122.09	122.5	120.78	1.21M
August 13, 2025	119.97	121.2	121.2	121.55	119.97	1.09M
August 12, 2025	118.42	119.31	119.31	119.43	118.34	1.17M
August 11, 2025	118.07	118.55	118.55	118.86	117.54	2.61M
August 08, 2025	115.95	116.84	116.84	116.97	115.75	1.59M
August 07, 2025	114.52	115.92	115.92	116	114.38	1.33M
August 06, 2025	115	113.5	113.5	115.44	113.48	2.02M
August 05, 2025	118.05	117.73	117.73	118.38	117.54	1.45M
August 04, 2025	116.19	117.83	117.83	117.87	115.92	2.39M
August 01, 2025	112.4	115.3	115.3	115.54	112.34	1.93M
July 31, 2025	115.7	113.74	113.74	116.12	113.45	1.8M
July 30, 2025	117.18	116.63	116.63	117.61	116.3	1.42M
July 29, 2025	116.69	117.22	117.22	117.78	116.47	1.45M
July 28, 2025	117.25	116.18	116.18	117.25	115.77	1.72M
July 25, 2025	116.77	117.7	117.7	117.71	116.25	2.46M
July 24, 2025	117.5	117.46	117.46	118.11	117.21	2.31M
July 23, 2025	116.72	117.97	117.97	118.32	116.53	2.65M
July 22, 2025	114.89	116.83	116.83	117.07	114.84	2.62M
July 21, 2025	115.04	114.14	114.14	115.31	114.13	1.57M
July 18, 2025	115.73	114.25	114.25	115.77	114.08	2.55M
July 17, 2025	115.68	114.52	114.52	116.33	113.76	4.87M
July 16, 2025	118.18	118.37	118.37	119.55	117.8	2.5M
July 15, 2025	121.44	119.67	119.67	121.5	119.44	1.48M

Novartis AG (NVS) NYSE