5 DAY PERFORMANCE
-15.46%
1 MONTH PERFORMANCE
-8.69%
3 MONTH PERFORMANCE
-0.90%
6 MONTH PERFORMANCE
-15.57%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
-2.07%
Novartis AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $109.24 | $108.79 (-0.41%) | $109.22 | $108.40 | 2.09 M | $216.37 B |
| 03/11/2025 | $113.75 | $111.35 (-2.11%) | $113.75 | $111.17 | 2.02 M | $221.25 B |
| 03/10/2025 | $115.50 | $115.47 (-0.03%) | $116.91 | $114.98 | 1.65 M | $229.44 B |
| 03/07/2025 | $114.77 | $115.57 (0.7%) | $115.97 | $114.43 | 2.32 M | $229.64 B |
| 03/06/2025 | $111.98 | $112.87 (0.79%) | $113.14 | $111.89 | 1.83 M | $224.27 B |
| 03/05/2025 | $112.02 | $111.88 (-0.12%) | $112.82 | $111.79 | 1.77 M | $222.31 B |
| 03/04/2025 | $111.47 | $111.42 (-0.04%) | $112.54 | $111.39 | 2.94 M | $221.39 B |
| 03/03/2025 | $109.70 | $110.62 (0.84%) | $110.94 | $109.70 | 2.25 M | $219.80 B |
| 02/28/2025 | $108.41 | $109.05 (0.59%) | $109.07 | $108.02 | 2.33 M | $216.68 B |
| 02/27/2025 | $107.67 | $108.92 (1.16%) | $109.04 | $107.51 | 1.84 M | $216.42 B |
| 02/26/2025 | $108.76 | $108.02 (-0.68%) | $109.10 | $107.60 | 2.62 M | $214.64 B |
| 02/25/2025 | $111.74 | $109.62 (-1.9%) | $112.98 | $109.09 | 5.36 M | $217.81 B |
| 02/24/2025 | $109.41 | $109.22 (-0.17%) | $109.88 | $108.84 | 1.76 M | $217.02 B |
| 02/21/2025 | $108.62 | $109.35 (0.67%) | $109.78 | $108.08 | 2.27 M | $217.28 B |
| 02/20/2025 | $106.11 | $107.31 (1.13%) | $107.50 | $106.10 | 1.89 M | $213.22 B |
| 02/19/2025 | $106.46 | $106.91 (0.42%) | $107.14 | $106.32 | 1.26 M | $212.43 B |
| 02/18/2025 | $106.28 | $106.61 (0.31%) | $106.70 | $106.13 | 1.27 M | $211.83 B |
| 02/14/2025 | $106.94 | $105.43 (-1.41%) | $106.98 | $105.38 | 1.27 M | $209.49 B |
| 02/13/2025 | $106.96 | $107.71 (0.7%) | $108.09 | $106.49 | 2.84 M | $214.02 B |
| 02/12/2025 | $106.56 | $107.00 (0.41%) | $107.50 | $106.36 | 2.48 M | $212.61 B |
| 02/11/2025 | $106.61 | $107.75 (1.07%) | $107.99 | $106.43 | 1.52 M | $214.10 B |
| 02/10/2025 | $106.52 | $106.85 (0.31%) | $107.04 | $106.09 | 1.66 M | $212.31 B |
| 02/07/2025 | $107.35 | $106.26 (-1.02%) | $107.37 | $106.00 | 1.99 M | $211.14 B |
| 02/06/2025 | $108.43 | $106.98 (-1.34%) | $108.73 | $106.71 | 2.34 M | $212.57 B |
| 02/05/2025 | $108.08 | $109.81 (1.6%) | $110.08 | $108.00 | 2.79 M | $218.19 B |
| 02/04/2025 | $105.56 | $105.47 (-0.09%) | $105.76 | $104.91 | 1.97 M | $209.57 B |
| 02/03/2025 | $104.47 | $105.48 (0.97%) | $105.98 | $104.07 | 3.12 M | $209.59 B |
| 01/31/2025 | $106.18 | $104.72 (-1.38%) | $106.78 | $104.47 | 3.67 M | $208.08 B |
| 01/30/2025 | $103.41 | $104.75 (1.3%) | $105.04 | $103.15 | 2.71 M | $208.14 B |
| 01/29/2025 | $102.96 | $102.93 (-0.03%) | $103.27 | $102.68 | 2.38 M | $204.52 B |
| 01/28/2025 | $102.66 | $101.84 (-0.8%) | $102.91 | $101.76 | 2.03 M | $204.90 B |
| 01/27/2025 | $102.08 | $103.41 (1.3%) | $103.49 | $102.02 | 2.31 M | $208.06 B |
| 01/24/2025 | $99.43 | $99.97 (0.54%) | $100.00 | $99.12 | 1.80 M | $201.14 B |
| 01/23/2025 | $99.45 | $100.03 (0.58%) | $100.18 | $98.88 | 1.68 M | $201.26 B |
| 01/22/2025 | $99.24 | $98.17 (-1.08%) | $99.24 | $98.12 | 1.59 M | $197.52 B |
| 01/21/2025 | $98.30 | $99.73 (1.45%) | $100.10 | $98.30 | 1.91 M | $200.66 B |
| 01/17/2025 | $98.37 | $97.53 (-0.85%) | $98.51 | $97.45 | 1.48 M | $196.23 B |
| 01/16/2025 | $99.21 | $97.86 (-1.36%) | $99.78 | $97.39 | 3.11 M | $196.89 B |
| 01/15/2025 | $99.48 | $99.07 (-0.41%) | $99.73 | $98.91 | 1.30 M | $199.33 B |
| 01/14/2025 | $98.75 | $99.37 (0.63%) | $99.44 | $98.20 | 1.80 M | $199.93 B |
| 01/13/2025 | $98.56 | $99.27 (0.72%) | $99.27 | $98.46 | 1.47 M | $199.73 B |
| 01/10/2025 | $99.47 | $99.08 (-0.39%) | $99.72 | $99.03 | 1.40 M | $199.35 B |
| 01/08/2025 | $99.16 | $100.22 (1.07%) | $100.67 | $98.53 | 1.82 M | $201.64 B |
| 01/07/2025 | $98.80 | $98.98 (0.18%) | $99.58 | $98.72 | 1.36 M | $199.15 B |
| 01/06/2025 | $97.83 | $97.70 (-0.13%) | $98.46 | $97.48 | 1.38 M | $196.57 B |
| 01/03/2025 | $97.39 | $97.64 (0.26%) | $97.90 | $97.18 | 1.40 M | $196.45 B |
| 01/02/2025 | $97.51 | $97.14 (-0.38%) | $98.00 | $96.91 | 1.08 M | $195.45 B |
| 12/31/2024 | $97.33 | $97.31 (-0.02%) | $97.95 | $97.06 | 687,900 | $195.79 B |
| 12/30/2024 | $98.09 | $97.33 (-0.77%) | $98.09 | $97.28 | 868,073 | $195.83 B |
| 12/27/2024 | $97.80 | $98.39 (0.6%) | $98.60 | $97.80 | 986,044 | $197.96 B |
| 12/26/2024 | $98.13 | $98.40 (0.28%) | $98.53 | $98.13 | 615,009 | $197.98 B |
| 12/24/2024 | $98.21 | $98.35 (0.14%) | $98.45 | $97.67 | 337,400 | $197.88 B |
| 12/23/2024 | $97.72 | $98.45 (0.75%) | $98.52 | $97.10 | 1.05 M | $198.08 B |
| 12/20/2024 | $96.16 | $97.11 (0.99%) | $97.59 | $96.06 | 1.55 M | $195.39 B |
| 12/19/2024 | $97.02 | $96.77 (-0.26%) | $97.09 | $96.52 | 1.21 M | $194.70 B |
| 12/18/2024 | $98.37 | $96.83 (-1.57%) | $98.85 | $96.82 | 940,853 | $194.82 B |
| 12/17/2024 | $98.41 | $99.10 (0.7%) | $99.67 | $98.33 | 1.40 M | $199.39 B |
| 12/16/2024 | $98.07 | $97.77 (-0.31%) | $98.80 | $97.69 | 1.26 M | $196.71 B |
| 12/13/2024 | $98.53 | $98.36 (-0.17%) | $98.55 | $97.87 | 1.23 M | $197.90 B |
| 12/12/2024 | $98.98 | $98.59 (-0.39%) | $99.45 | $98.56 | 1.05 M | $198.36 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.
