Novartis AG - NVS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	154.03	156.42	156.42	156.62	153.9	3.01M
February 05, 2026	152	153.95	153.95	154.95	151.68	4.1M
February 04, 2026	153.82	152.91	152.91	154.71	151.42	4.38M
February 03, 2026	149.68	149.86	149.86	151.53	149.38	3.51M
February 02, 2026	149.63	151.04	151.04	151.31	149.54	1.84M
January 30, 2026	149.49	148.68	148.68	149.98	148.13	1.15M
January 29, 2026	148.62	148.91	148.91	149.53	148.34	1.59M
January 28, 2026	148.71	147.91	147.91	149.38	146.84	1.85M
January 27, 2026	150.64	152.22	152.22	152.48	150.49	3.39M
January 26, 2026	148.29	149.12	149.12	150.13	147.99	1.72M
January 23, 2026	145.61	147.14	147.14	148.1	145.26	1.82M
January 22, 2026	144.73	145	145	146.22	144.45	1.14M
January 21, 2026	143.82	145.11	145.11	145.22	143.47	1.92M
January 20, 2026	144	143.58	143.58	144.85	142.82	1.83M
January 16, 2026	143.78	144.34	144.34	144.76	142.89	1.65M
January 15, 2026	145.07	143.15	143.15	145.07	142.26	1.04M
January 14, 2026	144.56	146.16	146.16	146.35	144.29	1.67M
January 13, 2026	142.37	141.61	141.61	142.59	140.79	2.11M
January 12, 2026	142.98	141.82	141.82	143	140.31	1.5M
January 09, 2026	141.99	141.54	141.54	142.9	141.46	1.12M
January 08, 2026	142.55	141.46	141.46	143.48	140.85	1.54M
January 07, 2026	141.67	141.98	141.98	143.49	141.16	2M
January 06, 2026	139.09	142.27	142.27	142.58	139.09	3.24M
January 05, 2026	137.14	137.91	137.91	137.96	135.55	1.23M
January 02, 2026	138.28	138.54	138.54	138.56	137.02	1.04M
December 31, 2025	138.71	137.87	137.87	138.91	137.8	756,336
December 30, 2025	138.76	138.72	138.72	139.12	138.41	710,477
December 29, 2025	138.86	139.2	139.2	139.45	138.84	777,557
December 26, 2025	138.88	139.18	139.18	139.22	138.39	587,168
December 24, 2025	139.06	138.88	138.88	139.48	138.53	647,000
December 23, 2025	139.6	139.13	139.13	140.18	138.78	1.95M
December 22, 2025	136.48	136.87	136.87	137.27	136	1.39M
December 19, 2025	134.94	136.06	136.06	137.16	134.82	1.39M
December 18, 2025	135.19	135.27	135.27	135.69	134.88	1.54M
December 17, 2025	135.34	135.03	135.03	137.4	134.96	2.46M
December 16, 2025	136.66	135.03	135.03	136.66	134.4	1.72M
December 15, 2025	133.9	135.19	135.19	135.27	133.67	1.64M
December 12, 2025	132.37	132.57	132.57	133.01	131.77	1.23M
December 11, 2025	132.46	132.36	132.36	133.84	132.2	2.06M
December 10, 2025	131.05	131.19	131.19	131.63	130.46	2.07M
December 09, 2025	132.55	131.01	131.01	133.18	130.81	2.13M
December 08, 2025	132.83	130.17	130.17	132.85	129.98	2.25M
December 05, 2025	133.82	132.16	132.16	134.04	132.09	2M
December 04, 2025	133.63	132.43	132.43	133.95	132.18	1.27M
December 03, 2025	133.62	133.72	133.72	134.24	133.43	1.26M
December 02, 2025	131.55	132.28	132.28	132.67	130.73	1.94M
December 01, 2025	131.02	128.97	128.97	131.15	128.91	1.6M
November 28, 2025	130.21	130.4	130.4	130.51	129.43	1.51M
November 26, 2025	130.16	130.44	130.44	131.19	129.85	1.31M
November 25, 2025	128.75	130.26	130.26	130.47	128.75	2.02M
November 24, 2025	127.44	126.54	126.54	128.14	126.5	1.71M
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

Novartis AG (NVS) NYSE