5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
+4.78%
3 MONTH PERFORMANCE
+2.86%
6 MONTH PERFORMANCE
+12.18%
YEAR-TO-DATE PERFORMANCE
+36.05%
1 YEAR PERFORMANCE
+29.81%
Novartis AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $132.83 | $130.17 (-2%) | $132.85 | $129.98 | 2.24 M | $254.07 B |
| 12/05/2025 | $133.82 | $132.16 (-1.24%) | $134.04 | $132.09 | 2.00 M | $254.54 B |
| 12/04/2025 | $133.63 | $132.43 (-0.9%) | $133.95 | $132.18 | 1.27 M | $255.06 B |
| 12/03/2025 | $133.62 | $133.72 (0.07%) | $134.24 | $133.43 | 1.26 M | $257.54 B |
| 12/02/2025 | $131.55 | $132.28 (0.55%) | $132.67 | $130.73 | 1.94 M | $254.77 B |
| 12/01/2025 | $131.02 | $128.97 (-1.56%) | $131.15 | $128.91 | 1.60 M | $248.40 B |
| 11/28/2025 | $130.21 | $130.40 (0.15%) | $130.51 | $129.43 | 1.51 M | $251.15 B |
| 11/26/2025 | $130.16 | $130.44 (0.22%) | $131.19 | $129.85 | 1.31 M | $251.23 B |
| 11/25/2025 | $128.75 | $130.26 (1.17%) | $130.47 | $128.75 | 2.02 M | $250.88 B |
| 11/24/2025 | $127.44 | $126.54 (-0.71%) | $128.14 | $126.50 | 1.71 M | $243.72 B |
| 11/21/2025 | $125.88 | $127.31 (1.14%) | $127.89 | $125.88 | 2.20 M | $245.20 B |
| 11/20/2025 | $125.63 | $124.36 (-1.01%) | $125.63 | $123.24 | 2.42 M | $239.52 B |
| 11/19/2025 | $128.21 | $127.31 (-0.7%) | $128.40 | $126.31 | 1.72 M | $245.20 B |
| 11/18/2025 | $127.83 | $128.01 (0.14%) | $128.70 | $126.94 | 2.00 M | $246.55 B |
| 11/17/2025 | $132.39 | $131.55 (-0.63%) | $133.19 | $131.46 | 1.74 M | $253.37 B |
| 11/14/2025 | $132.46 | $131.26 (-0.91%) | $132.76 | $130.30 | 1.82 M | $252.81 B |
| 11/13/2025 | $131.88 | $131.91 (0.02%) | $134.00 | $131.81 | 1.60 M | $254.06 B |
| 11/12/2025 | $130.92 | $132.29 (1.05%) | $132.30 | $130.80 | 1.29 M | $254.79 B |
| 11/11/2025 | $128.81 | $130.50 (1.31%) | $130.69 | $128.72 | 1.59 M | $251.34 B |
| 11/10/2025 | $126.69 | $127.20 (0.4%) | $127.28 | $126.29 | 1.22 M | $244.99 B |
| 11/07/2025 | $126.47 | $126.35 (-0.09%) | $126.96 | $126.00 | 1.42 M | $246.13 B |
| 11/06/2025 | $126.27 | $126.57 (0.24%) | $127.11 | $126.07 | 1.12 M | $246.56 B |
| 11/05/2025 | $124.53 | $125.50 (0.78%) | $125.92 | $124.47 | 1.26 M | $244.47 B |
| 11/04/2025 | $123.51 | $125.01 (1.21%) | $125.46 | $123.51 | 1.51 M | $243.52 B |
| 11/03/2025 | $123.08 | $123.86 (0.63%) | $124.05 | $122.86 | 1.66 M | $241.28 B |
| 10/31/2025 | $123.41 | $123.79 (0.31%) | $124.15 | $122.57 | 1.66 M | $241.14 B |
| 10/30/2025 | $122.65 | $122.61 (-0.03%) | $123.33 | $121.98 | 2.36 M | $238.84 B |
| 10/29/2025 | $123.29 | $121.80 (-1.21%) | $123.93 | $121.57 | 2.58 M | $237.27 B |
| 10/28/2025 | $125.52 | $123.43 (-1.67%) | $125.75 | $123.06 | 4.63 M | $240.44 B |
| 10/27/2025 | $128.00 | $129.14 (0.89%) | $130.17 | $127.08 | 2.58 M | $251.56 B |
| 10/24/2025 | $131.53 | $130.36 (-0.89%) | $131.54 | $130.28 | 1.22 M | $253.94 B |
| 10/23/2025 | $130.82 | $131.64 (0.63%) | $131.68 | $130.62 | 1.67 M | $256.43 B |
| 10/22/2025 | $131.06 | $131.43 (0.28%) | $132.33 | $131.06 | 1.03 M | $256.03 B |
| 10/21/2025 | $131.33 | $131.34 (0.01%) | $131.77 | $130.88 | 734.80 K | $255.85 B |
| 10/20/2025 | $131.41 | $131.79 (0.29%) | $132.21 | $130.60 | 1.38 M | $256.73 B |
| 10/17/2025 | $130.57 | $131.43 (0.66%) | $132.44 | $130.41 | 1.33 M | $256.03 B |
| 10/16/2025 | $129.88 | $130.77 (0.69%) | $131.19 | $129.65 | 1.17 M | $254.74 B |
| 10/15/2025 | $128.24 | $129.97 (1.35%) | $130.41 | $128.18 | 1.45 M | $253.18 B |
| 10/14/2025 | $129.57 | $130.26 (0.53%) | $130.49 | $129.32 | 1.56 M | $253.75 B |
| 10/13/2025 | $129.62 | $129.12 (-0.39%) | $130.01 | $128.83 | 1.99 M | $251.53 B |
| 10/10/2025 | $131.82 | $130.03 (-1.36%) | $131.87 | $129.93 | 2.29 M | $253.30 B |
| 10/09/2025 | $132.60 | $131.06 (-1.16%) | $132.92 | $130.99 | 1.66 M | $255.30 B |
| 10/08/2025 | $132.71 | $132.31 (-0.3%) | $133.16 | $132.26 | 3.14 M | $257.74 B |
| 10/07/2025 | $132.12 | $131.55 (-0.43%) | $132.55 | $131.32 | 942.43 K | $256.26 B |
| 10/06/2025 | $132.26 | $132.25 (-0.01%) | $133.55 | $132.06 | 1.38 M | $257.62 B |
| 10/03/2025 | $132.24 | $132.39 (0.11%) | $133.37 | $131.95 | 1.42 M | $257.90 B |
| 10/02/2025 | $131.02 | $130.97 (-0.04%) | $131.52 | $129.97 | 1.71 M | $255.13 B |
| 10/01/2025 | $129.00 | $131.72 (2.11%) | $131.96 | $128.94 | 3.36 M | $256.59 B |
| 09/30/2025 | $123.89 | $128.24 (3.51%) | $128.51 | $123.83 | 2.19 M | $249.81 B |
| 09/29/2025 | $123.35 | $124.10 (0.61%) | $124.60 | $123.20 | 1.22 M | $241.75 B |
| 09/26/2025 | $123.00 | $123.65 (0.53%) | $123.86 | $122.78 | 915.20 K | $240.87 B |
| 09/25/2025 | $123.97 | $122.23 (-1.4%) | $124.14 | $122.21 | 1.40 M | $238.10 B |
| 09/24/2025 | $122.53 | $123.00 (0.38%) | $123.31 | $122.37 | 691.99 K | $239.60 B |
| 09/23/2025 | $122.99 | $122.82 (-0.14%) | $123.40 | $122.54 | 755.00 K | $239.25 B |
| 09/22/2025 | $123.50 | $123.36 (-0.11%) | $124.01 | $123.19 | 992.46 K | $240.31 B |
| 09/19/2025 | $123.34 | $122.93 (-0.33%) | $123.51 | $122.54 | 1.28 M | $239.47 B |
| 09/18/2025 | $122.00 | $122.29 (0.24%) | $122.76 | $121.68 | 1.41 M | $238.22 B |
| 09/17/2025 | $122.29 | $122.47 (0.15%) | $122.99 | $122.26 | 1.29 M | $238.57 B |
| 09/16/2025 | $122.97 | $122.78 (-0.15%) | $123.36 | $122.68 | 954.80 K | $239.18 B |
| 09/15/2025 | $123.21 | $123.31 (0.08%) | $123.53 | $122.32 | 1.14 M | $240.21 B |
| 09/12/2025 | $123.86 | $124.12 (0.21%) | $125.14 | $123.47 | 1.86 M | $241.79 B |
| 09/11/2025 | $127.52 | $127.70 (0.14%) | $128.05 | $127.35 | 920.72 K | $248.76 B |
| 09/10/2025 | $127.29 | $126.55 (-0.58%) | $127.29 | $126.09 | 1.00 M | $246.52 B |
| 09/09/2025 | $128.32 | $128.05 (-0.21%) | $128.58 | $127.90 | 1.01 M | $249.44 B |
| 09/08/2025 | $128.55 | $128.71 (0.12%) | $129.07 | $127.83 | 1.03 M | $250.73 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.
