Novartis AG - NVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 14, 2025	120.43	121.04	121.04	121.28	120.34	1.59M
July 11, 2025	122.85	121.02	121.02	122.86	120.04	2.6M
July 10, 2025	123.77	123.73	123.73	124.83	123.48	1.67M
July 09, 2025	122.35	122.94	122.94	123.13	122.22	1.19M
July 08, 2025	121.35	121.68	121.68	122.77	120.92	1.55M
July 07, 2025	122.24	122.12	122.12	122.66	121.67	1M
July 03, 2025	122.36	121.9	121.9	122.53	121.12	955,240
July 02, 2025	123.54	123.81	123.81	124.45	123.22	1.59M
July 01, 2025	122.1	123.1	123.1	123.82	121.85	1.43M
June 30, 2025	120.12	121.01	121.01	121.24	120	1.28M
June 27, 2025	120.47	120.01	120.01	120.65	119.59	1.54M
June 26, 2025	119.81	120.32	120.32	120.44	119.59	1.64M
June 25, 2025	118.1	118	118	118.3	117.63	934,749
June 24, 2025	117.88	118.83	118.83	119.29	117.5	1.04M
June 23, 2025	115.96	117.52	117.52	117.69	115.89	1.15M
June 20, 2025	116.74	115.77	115.77	116.74	115.43	2.47M
June 18, 2025	116.24	115.96	115.96	116.3	115.55	1.01M
June 17, 2025	117.71	116.41	116.41	117.83	116.26	1.31M
June 16, 2025	119.01	118.09	118.09	119.52	117.78	1.3M
June 13, 2025	119.25	119.45	119.45	120.07	119.05	1.28M
June 12, 2025	119.98	120.77	120.77	120.92	119.75	1.2M
June 11, 2025	118.51	118.07	118.07	118.76	117.71	1.1M

Novartis AG (NVS) NYSE