Novartis AG - NVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	125.88	127.31	127.31	127.89	125.88	2.2M
November 20, 2025	125.63	124.36	124.36	125.63	123.24	2.42M
November 19, 2025	128.21	127.31	127.31	128.4	126.31	1.72M
November 18, 2025	127.83	128.01	128.01	128.7	126.94	2M
November 17, 2025	132.39	131.55	131.55	133.19	131.46	1.74M
November 14, 2025	132.46	131.26	131.26	132.76	130.3	1.82M
November 13, 2025	131.88	131.91	131.91	134	131.81	1.6M
November 12, 2025	130.92	132.29	132.29	132.3	130.8	1.29M
November 11, 2025	128.81	130.5	130.5	130.69	128.72	1.59M
November 10, 2025	126.69	127.2	127.2	127.28	126.29	1.22M
November 07, 2025	126.47	126.35	126.35	126.96	126	1.42M
November 06, 2025	126.27	126.57	126.57	127.11	126.07	1.12M
November 05, 2025	124.53	125.5	125.5	125.92	124.47	1.26M
November 04, 2025	123.51	125.01	125.01	125.46	123.51	1.51M
November 03, 2025	123.08	123.86	123.86	124.05	122.86	1.66M
October 31, 2025	123.41	123.79	123.79	124.15	122.57	1.66M
October 30, 2025	122.65	122.61	122.61	123.33	121.98	2.36M
October 29, 2025	123.29	121.8	121.8	123.93	121.57	2.58M
October 28, 2025	125.52	123.43	123.43	125.75	123.06	4.63M
October 27, 2025	128	129.14	129.14	130.17	127.08	2.58M
October 24, 2025	131.53	130.36	130.36	131.54	130.28	1.22M
October 23, 2025	130.82	131.64	131.64	131.68	130.62	1.67M
October 22, 2025	131.06	131.43	131.43	132.33	131.06	1.03M
October 21, 2025	131.33	131.34	131.34	131.77	130.88	734,800
October 20, 2025	131.41	131.79	131.79	132.21	130.6	1.38M
October 17, 2025	130.57	131.43	131.43	132.44	130.41	1.33M
October 16, 2025	130.06	130.77	130.77	131.19	129.65	1.17M
October 15, 2025	128.24	129.97	129.97	130.41	128.18	1.45M
October 14, 2025	129.57	130.26	130.26	130.49	129.32	1.56M
October 13, 2025	129.62	129.12	129.12	130.01	128.83	1.99M
October 10, 2025	131.82	130.03	130.03	131.87	129.93	2.29M
October 09, 2025	132.6	131.06	131.06	132.92	130.99	1.66M
October 08, 2025	132.71	132.31	132.31	133.16	132.26	3.14M
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

Novartis AG (NVS) NYSE