5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
+3.67%
3 MONTH PERFORMANCE
+11.97%
6 MONTH PERFORMANCE
+4.07%
YEAR-TO-DATE PERFORMANCE
+18.07%
1 YEAR PERFORMANCE
+40.43%
Novartis AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $156.56 | $156.14 (-0.27%) | $156.68 | $155.38 | 389.87 K | |
| 08/06/2026 | $155.58 | $154.21 (-0.88%) | $155.89 | $153.67 | 1.05 M | $293.77 B |
| 08/05/2026 | $155.23 | $154.44 (-0.51%) | $155.56 | $153.81 | 1.18 M | $294.21 B |
| 08/04/2026 | $154.89 | $153.27 (-1.05%) | $154.89 | $152.99 | 1.71 M | $291.98 B |
| 08/03/2026 | $155.66 | $153.67 (-1.28%) | $156.37 | $153.02 | 1.67 M | $292.74 B |
| 07/31/2026 | $156.99 | $156.15 (-0.54%) | $157.12 | $155.03 | 1.55 M | $297.47 B |
| 07/30/2026 | $156.91 | $158.44 (0.98%) | $158.55 | $156.46 | 2.09 M | $301.83 B |
| 07/29/2026 | $159.15 | $158.83 (-0.2%) | $159.37 | $157.32 | 1.63 M | $302.57 B |
| 07/28/2026 | $158.07 | $159.85 (1.13%) | $160.34 | $158.03 | 1.69 M | $304.51 B |
| 07/27/2026 | $156.59 | $156.11 (-0.31%) | $158.08 | $155.79 | 1.62 M | $297.39 B |
| 07/24/2026 | $156.11 | $155.01 (-0.7%) | $156.38 | $154.44 | 1.83 M | $295.29 B |
| 07/23/2026 | $151.71 | $156.14 (2.92%) | $156.94 | $151.44 | 2.11 M | $297.45 B |
| 07/22/2026 | $156.07 | $153.08 (-1.92%) | $156.41 | $152.67 | 1.46 M | $291.62 B |
| 07/21/2026 | $155.39 | $153.87 (-0.98%) | $159.30 | $153.66 | 2.65 M | $293.12 B |
| 07/20/2026 | $153.17 | $149.56 (-2.36%) | $153.54 | $149.33 | 1.84 M | $284.91 B |
| 07/17/2026 | $153.97 | $153.76 (-0.14%) | $155.30 | $153.14 | 2.59 M | $293.53 B |
| 07/16/2026 | $150.48 | $152.73 (1.5%) | $153.18 | $150.21 | 2.37 M | $291.56 B |
| 07/15/2026 | $150.02 | $150.80 (0.52%) | $151.66 | $149.65 | 1.76 M | $287.88 B |
| 07/14/2026 | $152.08 | $150.36 (-1.13%) | $152.44 | $150.33 | 1.24 M | $287.04 B |
| 07/13/2026 | $152.68 | $153.37 (0.45%) | $154.17 | $151.94 | 1.18 M | $292.78 B |
| 07/10/2026 | $154.80 | $154.05 (-0.48%) | $155.00 | $153.63 | 1.17 M | $294.08 B |
| 07/09/2026 | $154.90 | $154.62 (-0.18%) | $155.47 | $153.79 | 2.27 M | $295.17 B |
| 07/08/2026 | $155.26 | $155.17 (-0.06%) | $156.40 | $155.10 | 1.42 M | $296.22 B |
| 07/07/2026 | $157.15 | $157.03 (-0.08%) | $157.93 | $156.43 | 1.45 M | $299.77 B |
| 07/06/2026 | $157.32 | $155.49 (-1.16%) | $157.57 | $154.21 | 1.92 M | $296.83 B |
| 07/02/2026 | $157.50 | $159.90 (1.52%) | $160.57 | $157.00 | 1.59 M | $305.25 B |
| 07/01/2026 | $154.67 | $154.14 (-0.34%) | $155.02 | $153.22 | 1.92 M | $294.25 B |
| 06/30/2026 | $157.63 | $156.72 (-0.58%) | $157.89 | $155.92 | 1.76 M | $299.18 B |
| 06/29/2026 | $156.14 | $157.59 (0.93%) | $157.73 | $155.79 | 2.32 M | $300.84 B |
| 06/26/2026 | $153.33 | $155.41 (1.36%) | $156.38 | $153.33 | 3.83 M | $296.68 B |
| 06/25/2026 | $153.48 | $155.12 (1.07%) | $155.85 | $153.41 | 4.45 M | $296.12 B |
| 06/24/2026 | $154.20 | $153.17 (-0.67%) | $154.96 | $152.31 | 7.22 M | $292.40 B |
| 06/23/2026 | $151.94 | $153.38 (0.95%) | $153.47 | $151.35 | 1.40 M | $292.80 B |
| 06/22/2026 | $146.94 | $148.93 (1.35%) | $149.23 | $146.60 | 1.40 M | $284.31 B |
| 06/18/2026 | $149.90 | $147.08 (-1.88%) | $150.08 | $146.92 | 1.87 M | $280.78 B |
| 06/17/2026 | $151.42 | $150.88 (-0.36%) | $152.57 | $150.20 | 1.66 M | $288.03 B |
| 06/16/2026 | $150.46 | $150.93 (0.31%) | $151.38 | $148.64 | 1.59 M | $288.13 B |
| 06/15/2026 | $153.07 | $151.56 (-0.99%) | $153.32 | $151.26 | 1.68 M | $289.33 B |
| 06/12/2026 | $153.93 | $153.07 (-0.56%) | $154.22 | $152.85 | 1.18 M | $292.21 B |
| 06/11/2026 | $152.00 | $153.92 (1.26%) | $154.71 | $151.62 | 2.13 M | $293.83 B |
| 06/10/2026 | $149.03 | $148.12 (-0.61%) | $149.72 | $147.91 | 1.44 M | $282.76 B |
| 06/09/2026 | $147.19 | $149.12 (1.31%) | $149.71 | $147.04 | 2.42 M | $284.67 B |
| 06/08/2026 | $147.54 | $146.42 (-0.76%) | $148.53 | $146.39 | 2.59 M | $279.52 B |
| 06/05/2026 | $147.65 | $149.16 (1.02%) | $149.16 | $147.44 | 3.57 M | $284.75 B |
| 06/04/2026 | $146.46 | $148.40 (1.32%) | $148.48 | $146.46 | 2.49 M | $283.30 B |
| 06/03/2026 | $142.47 | $143.66 (0.84%) | $144.26 | $142.26 | 1.54 M | $274.25 B |
| 06/02/2026 | $144.01 | $143.48 (-0.37%) | $144.46 | $142.64 | 1.47 M | $273.90 B |
| 06/01/2026 | $146.92 | $145.68 (-0.84%) | $147.50 | $144.72 | 2.05 M | $278.10 B |
| 05/29/2026 | $151.84 | $150.17 (-1.1%) | $152.03 | $150.12 | 1.64 M | $286.67 B |
| 05/28/2026 | $150.13 | $151.40 (0.85%) | $151.74 | $149.96 | 1.64 M | $289.02 B |
| 05/27/2026 | $151.05 | $151.12 (0.05%) | $152.37 | $150.62 | 989.02 K | $288.49 B |
| 05/26/2026 | $152.30 | $150.80 (-0.98%) | $152.49 | $150.32 | 1.05 M | $287.88 B |
| 05/22/2026 | $151.56 | $152.01 (0.3%) | $152.54 | $151.24 | 1.41 M | $290.19 B |
| 05/21/2026 | $150.09 | $151.76 (1.11%) | $152.52 | $149.54 | 965.77 K | $289.71 B |
| 05/20/2026 | $150.95 | $150.45 (-0.33%) | $151.76 | $150.23 | 1.36 M | $287.21 B |
| 05/19/2026 | $149.61 | $150.44 (0.55%) | $151.41 | $149.32 | 999.10 K | $287.19 B |
| 05/18/2026 | $149.01 | $149.15 (0.09%) | $150.58 | $148.95 | 1.08 M | $284.73 B |
| 05/15/2026 | $150.12 | $148.08 (-1.36%) | $150.33 | $147.81 | 829.34 K | $282.68 B |
| 05/14/2026 | $150.13 | $149.77 (-0.24%) | $150.56 | $148.60 | 1.52 M | $285.91 B |
| 05/13/2026 | $148.23 | $149.75 (1.03%) | $150.32 | $148.16 | 1.27 M | $285.87 B |
| 05/12/2026 | $146.29 | $148.16 (1.28%) | $148.56 | $145.88 | 921.80 K | $282.84 B |
| 05/11/2026 | $146.59 | $145.23 (-0.93%) | $147.28 | $144.75 | 2.10 M | $277.24 B |
| 05/08/2026 | $146.45 | $146.03 (-0.29%) | $146.67 | $145.48 | 1.07 M | $278.77 B |
| 05/07/2026 | $147.97 | $145.39 (-1.74%) | $148.06 | $144.99 | 1.01 M | $277.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
