5 DAY PERFORMANCE
+10.68%
1 MONTH PERFORMANCE
+7.09%
3 MONTH PERFORMANCE
+9.93%
6 MONTH PERFORMANCE
+17.01%
YEAR-TO-DATE PERFORMANCE
+18.07%
1 YEAR PERFORMANCE
+38.52%
Novartis AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $147.80 | $148.36 (0.38%) | $148.76 | $147.51 | 1.12 M | $283.22 B |
| 05/05/2026 | $146.62 | $145.50 (-0.76%) | $146.65 | $144.79 | 1.33 M | $277.76 B |
| 05/04/2026 | $145.55 | $144.62 (-0.64%) | $145.82 | $144.45 | 1.72 M | $276.08 B |
| 05/01/2026 | $148.14 | $146.57 (-1.06%) | $148.14 | $146.35 | 1.09 M | $279.80 B |
| 04/30/2026 | $146.51 | $147.85 (0.91%) | $148.58 | $146.22 | 1.40 M | $282.25 B |
| 04/29/2026 | $143.05 | $142.94 (-0.08%) | $144.04 | $142.25 | 1.61 M | $272.87 B |
| 04/28/2026 | $144.26 | $145.50 (0.86%) | $145.65 | $142.65 | 2.65 M | $277.76 B |
| 04/27/2026 | $144.67 | $144.19 (-0.33%) | $145.71 | $144.12 | 1.60 M | $275.26 B |
| 04/24/2026 | $146.03 | $145.47 (-0.38%) | $146.07 | $144.05 | 1.30 M | $277.70 B |
| 04/23/2026 | $147.88 | $147.48 (-0.27%) | $148.36 | $146.58 | 1.69 M | $281.54 B |
| 04/22/2026 | $148.58 | $147.32 (-0.85%) | $148.58 | $147.12 | 1.03 M | $281.23 B |
| 04/21/2026 | $149.61 | $147.97 (-1.1%) | $149.63 | $147.77 | 2.12 M | $282.47 B |
| 04/20/2026 | $151.40 | $150.99 (-0.27%) | $152.04 | $150.77 | 1.23 M | $288.24 B |
| 04/17/2026 | $151.55 | $151.97 (0.28%) | $152.54 | $150.75 | 1.07 M | $290.11 B |
| 04/16/2026 | $150.38 | $149.73 (-0.43%) | $150.86 | $149.38 | 1.07 M | $285.83 B |
| 04/15/2026 | $153.98 | $152.08 (-1.23%) | $154.10 | $150.86 | 1.10 M | $290.32 B |
| 04/14/2026 | $154.04 | $153.38 (-0.43%) | $155.04 | $153.33 | 1.26 M | $292.80 B |
| 04/13/2026 | $153.72 | $154.47 (0.49%) | $154.50 | $152.90 | 841.53 K | $294.88 B |
| 04/10/2026 | $156.46 | $154.05 (-1.54%) | $156.46 | $153.70 | 997.06 K | $294.08 B |
| 04/09/2026 | $152.76 | $155.06 (1.51%) | $156.12 | $152.48 | 906.11 K | $296.01 B |
| 04/08/2026 | $153.77 | $154.42 (0.42%) | $154.45 | $152.71 | 2.12 M | $294.79 B |
| 04/07/2026 | $151.44 | $151.22 (-0.15%) | $151.49 | $149.49 | 2.02 M | $288.68 B |
| 04/06/2026 | $153.59 | $152.84 (-0.49%) | $154.36 | $152.84 | 1.19 M | $291.77 B |
| 04/02/2026 | $153.37 | $154.03 (0.43%) | $154.81 | $153.16 | 2.63 M | $294.04 B |
| 04/01/2026 | $154.62 | $155.08 (0.3%) | $156.08 | $154.12 | 1.63 M | $296.05 B |
| 03/31/2026 | $151.58 | $152.75 (0.77%) | $152.86 | $150.51 | 2.00 M | $291.60 B |
| 03/30/2026 | $150.25 | $150.36 (0.07%) | $150.75 | $149.56 | 2.08 M | $287.04 B |
| 03/27/2026 | $150.01 | $148.18 (-1.22%) | $150.60 | $147.85 | 1.98 M | $282.88 B |
| 03/26/2026 | $149.67 | $149.70 (0.02%) | $151.11 | $149.31 | 1.16 M | $285.78 B |
| 03/25/2026 | $150.47 | $150.75 (0.19%) | $151.78 | $150.15 | 1.21 M | $287.78 B |
| 03/24/2026 | $146.56 | $148.61 (1.4%) | $148.98 | $146.22 | 1.20 M | $283.70 B |
| 03/23/2026 | $147.21 | $148.09 (0.6%) | $148.95 | $146.90 | 1.65 M | $282.70 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.
