5 DAY PERFORMANCE
+17.37%
1 MONTH PERFORMANCE
+2.47%
3 MONTH PERFORMANCE
+10.68%
6 MONTH PERFORMANCE
+11.48%
YEAR-TO-DATE PERFORMANCE
+18.07%
1 YEAR PERFORMANCE
+32.42%
Novartis AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $141.96 | $141.66 (-0.21%) | $142.30 | $141.17 | 1.16 M | $269.60 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 |
| 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 |
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.
