5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
+15.63%
3 MONTH PERFORMANCE
+5.56%
6 MONTH PERFORMANCE
+9.73%
YEAR-TO-DATE PERFORMANCE
+18.07%
1 YEAR PERFORMANCE
+28.62%
Novartis AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $163.24 | $161.93 (-0.8%) | $165.96 | $161.66 | 2.44 M | $307.02 B |
| 11/04/2026 | $163.69 | $164.98 (0.79%) | $165.05 | $162.16 | 1.74 M | $312.80 B |
| 11/03/2026 | $161.31 | $159.26 (-1.27%) | $161.79 | $158.93 | 1.34 M | $301.96 B |
| 11/02/2026 | $160.54 | $161.52 (0.61%) | $161.87 | $160.11 | 1.55 M | $306.24 B |
| 10/30/2026 | $162.53 | $160.79 (-1.07%) | $164.06 | $160.40 | 3.15 M | $304.86 B |
| 10/29/2026 | $160.68 | $161.10 (0.26%) | $162.19 | $159.91 | 2.24 M | $305.45 B |
| 10/28/2026 | $154.86 | $156.08 (0.79%) | $157.41 | $154.11 | 1.95 M | $295.93 B |
| 10/27/2026 | $154.15 | $156.86 (1.76%) | $156.99 | $154.13 | 3.73 M | $297.41 B |
| 10/26/2026 | $153.53 | $153.81 (0.18%) | $154.24 | $152.02 | 2.82 M | $291.62 B |
| 10/23/2026 | $156.08 | $151.12 (-3.18%) | $156.08 | $149.17 | 4.36 M | $287.88 B |
| 10/22/2026 | $154.90 | $156.27 (0.88%) | $157.10 | $154.38 | 2.08 M | $297.69 B |
| 10/21/2026 | $153.12 | $153.93 (0.53%) | $154.12 | $152.93 | 1.02 M | $293.24 B |
| 10/20/2026 | $152.15 | $153.64 (0.98%) | $153.68 | $151.95 | 1.36 M | $292.68 B |
| 10/19/2026 | $150.22 | $150.20 (-0.01%) | $150.90 | $149.63 | 1.87 M | $286.13 B |
| 10/16/2026 | $150.65 | $150.62 (-0.02%) | $151.74 | $150.23 | 1.73 M | $286.93 B |
| 10/15/2026 | $150.32 | $150.38 (0.04%) | $151.83 | $149.64 | 2.09 M | $286.47 B |
| 10/14/2026 | $144.35 | $146.88 (1.75%) | $147.16 | $144.17 | 1.65 M | $279.81 B |
| 10/13/2026 | $145.18 | $142.41 (-1.91%) | $145.24 | $142.31 | 1.84 M | $271.29 B |
| 10/12/2026 | $143.84 | $143.84 (0%) | $144.02 | $143.12 | 1.15 M | $274.02 B |
| 10/09/2026 | $142.92 | $143.75 (0.58%) | $143.96 | $142.80 | 1.90 M | $273.84 B |
| 10/08/2026 | $142.77 | $143.11 (0.24%) | $143.29 | $140.68 | 1.53 M | $272.62 B |
| 10/07/2026 | $143.12 | $143.28 (0.11%) | $144.28 | $142.54 | 1.85 M | $272.95 B |
| 10/06/2026 | $141.32 | $140.79 (-0.38%) | $141.39 | $139.67 | 1.57 M | $268.20 B |
| 10/05/2026 | $141.02 | $140.93 (-0.06%) | $141.02 | $139.31 | 1.33 M | $268.47 B |
| 10/02/2026 | $141.46 | $141.00 (-0.33%) | $141.57 | $139.95 | 2.25 M | $268.61 B |
| 10/01/2026 | $142.22 | $141.05 (-0.82%) | $142.50 | $140.87 | 2.06 M | $268.70 B |
| 09/30/2026 | $145.39 | $142.57 (-1.94%) | $145.50 | $142.56 | 3.06 M | $271.60 B |
| 09/29/2026 | $144.81 | $145.71 (0.62%) | $146.18 | $144.46 | 1.60 M | $277.58 B |
| 09/28/2026 | $145.77 | $146.88 (0.76%) | $147.03 | $145.72 | 1.95 M | $279.81 B |
| 09/25/2026 | $144.57 | $145.46 (0.62%) | $145.51 | $144.00 | 1.17 M | $277.10 B |
| 09/24/2026 | $143.00 | $143.57 (0.4%) | $144.66 | $142.91 | 1.89 M | $273.50 B |
| 09/23/2026 | $143.15 | $142.71 (-0.31%) | $143.94 | $142.03 | 2.52 M | $271.86 B |
| 09/22/2026 | $141.26 | $141.28 (0.01%) | $141.80 | $140.00 | 1.54 M | $269.14 B |
| 09/21/2026 | $141.96 | $140.98 (-0.69%) | $142.18 | $140.96 | 1.55 M | $268.57 B |
| 09/18/2026 | $140.87 | $140.37 (-0.35%) | $141.15 | $139.60 | 2.25 M | $267.40 B |
| 09/17/2026 | $140.12 | $140.92 (0.57%) | $141.21 | $139.97 | 1.71 M | $268.45 B |
| 09/16/2026 | $140.58 | $138.70 (-1.34%) | $141.46 | $138.28 | 1.89 M | $264.22 B |
| 09/15/2026 | $138.76 | $138.62 (-0.1%) | $139.11 | $137.37 | 2.37 M | $264.07 B |
| 09/14/2026 | $141.64 | $138.99 (-1.87%) | $141.64 | $138.99 | 2.48 M | $264.78 B |
| 09/11/2026 | $139.31 | $137.16 (-1.54%) | $139.55 | $137.00 | 2.35 M | $261.29 B |
| 09/10/2026 | $138.76 | $137.48 (-0.92%) | $139.43 | $137.46 | 2.42 M | $261.90 B |
| 09/09/2026 | $138.14 | $137.48 (-0.48%) | $139.45 | $137.30 | 2.94 M | $261.90 B |
| 09/08/2026 | $139.94 | $137.70 (-1.6%) | $140.46 | $137.12 | 10.27 M | $262.32 B |
| 09/04/2026 | $159.90 | $159.99 (0.06%) | $160.93 | $159.63 | 1.29 M | $304.78 B |
| 09/03/2026 | $164.48 | $163.09 (-0.85%) | $164.48 | $161.42 | 2.45 M | $310.69 B |
| 09/02/2026 | $160.80 | $162.46 (1.03%) | $163.18 | $160.38 | 4.34 M | $309.49 B |
| 09/01/2026 | $162.15 | $161.25 (-0.56%) | $163.57 | $160.21 | 4.33 M | $307.18 B |
| 08/31/2026 | $152.60 | $152.06 (-0.35%) | $152.74 | $151.69 | 1.29 M | $289.67 B |
| 08/28/2026 | $154.51 | $153.81 (-0.45%) | $154.57 | $152.77 | 1.17 M | $293.01 B |
| 08/27/2026 | $155.93 | $154.65 (-0.82%) | $155.93 | $154.43 | 1.22 M | $294.61 B |
| 08/26/2026 | $158.41 | $157.54 (-0.55%) | $159.19 | $157.44 | 1.47 M | $300.11 B |
| 08/25/2026 | $158.51 | $159.98 (0.93%) | $160.29 | $157.83 | 998.20 K | $304.76 B |
| 08/24/2026 | $157.12 | $158.02 (0.57%) | $158.46 | $156.77 | 801.26 K | $301.03 B |
| 08/21/2026 | $156.17 | $158.86 (1.72%) | $159.72 | $156.10 | 1.18 M | $302.63 B |
| 08/20/2026 | $159.07 | $156.24 (-1.78%) | $159.33 | $155.87 | 1.53 M | $297.64 B |
| 08/19/2026 | $156.29 | $160.31 (2.57%) | $160.81 | $156.17 | 2.40 M | $305.39 B |
| 08/18/2026 | $153.58 | $154.55 (0.63%) | $155.10 | $153.38 | 1.41 M | $294.42 B |
| 08/17/2026 | $151.23 | $151.97 (0.49%) | $152.62 | $150.83 | 1.20 M | $289.50 B |
| 08/14/2026 | $149.39 | $150.88 (1%) | $151.46 | $149.09 | 1.60 M | $287.43 B |
| 08/13/2026 | $152.84 | $151.72 (-0.73%) | $153.02 | $151.53 | 1.52 M | $289.03 B |
| 08/12/2026 | $152.03 | $152.32 (0.19%) | $153.43 | $151.82 | 2.47 M | $290.17 B |
| 08/11/2026 | $156.47 | $154.61 (-1.19%) | $157.34 | $154.51 | 1.07 M | $294.53 B |
| 08/10/2026 | $155.84 | $156.79 (0.61%) | $156.93 | $155.39 | 995.48 K | $298.68 B |
| 08/07/2026 | $156.56 | $156.33 (-0.15%) | $156.68 | $155.38 | 1.31 M | $297.81 B |
| 08/06/2026 | $155.58 | $154.21 (-0.88%) | $155.89 | $153.67 | 1.05 M | $293.77 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.
