Novartis AG$154.50ABBV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $246.74 | $246.91 | $242.39 | $243.80 | -0.53% | 8.03M |
| Aug 3, 2026 | $251.45 | $256.20 | $244.44 | $245.10 | -2.33% | 7.44M |
| Jul 31, 2026 | $252.54 | $255.52 | $247.00 | $250.94 | -2.51% | 7.26M |
| Jul 30, 2026 | $258.38 | $259.89 | $253.51 | $257.41 | -2.24% | 6.41M |
| Jul 29, 2026 | $264.21 | $267.47 | $262.76 | $263.30 | +0.04% | 5.56M |
| Jul 28, 2026 | $262.83 | $266.92 | $261.45 | $263.20 | +2.45% | 7.06M |
| Jul 27, 2026 | $259.00 | $262.10 | $256.78 | $256.91 | -0.94% | 5.40M |
| Jul 24, 2026 | $258.54 | $260.22 | $256.77 | $259.36 | +0.95% | 4.20M |
| Jul 23, 2026 | $253.98 | $258.38 | $253.10 | $256.92 | +1.43% | 4.62M |
| Jul 22, 2026 | $257.81 | $257.81 | $252.25 | $253.30 | -1.09% | 4.95M |
| Jul 21, 2026 | $253.70 | $257.06 | $252.60 | $256.10 | +1.07% | 4.82M |
| Jul 20, 2026 | $253.10 | $256.15 | $252.68 | $253.38 | -0.44% | 4.33M |
| Jul 17, 2026 | $257.00 | $260.96 | $254.29 | $254.49 | +0.04% | 6.87M |
| Jul 16, 2026 | $244.75 | $254.54 | $243.50 | $254.39 | +4.21% | 6.56M |
| Jul 15, 2026 | $243.32 | $247.75 | $243.07 | $244.11 | -0.27% | 6.39M |
| Jul 14, 2026 | $245.99 | $246.42 | $243.19 | $244.78 | -1.30% | 5.25M |
| Jul 13, 2026 | $248.37 | $249.74 | $244.61 | $248.00 | -0.03% | 4.16M |
| Jul 10, 2026 | $251.01 | $251.66 | $245.05 | $248.08 | -0.73% | 5.78M |
| Jul 9, 2026 | $251.20 | $254.86 | $247.99 | $249.91 | -1.12% | 5.53M |
| Jul 8, 2026 | $253.25 | $255.82 | $250.70 | $252.74 | -0.75% | 7.58M |
| Jul 7, 2026 | $257.21 | $260.35 | $254.27 | $254.65 | -0.04% | 8.24M |
| Jul 6, 2026 | $259.92 | $260.92 | $253.60 | $254.76 | -2.42% | 8.58M |
| Jul 2, 2026 | $252.30 | $261.64 | $250.51 | $261.07 | +3.99% | 7.11M |
| Jul 1, 2026 | $250.75 | $251.80 | $247.56 | $251.06 | -0.23% | 6.99M |
| Jun 30, 2026 | $255.00 | $255.50 | $250.10 | $251.64 | -1.05% | 7.00M |
| Jun 29, 2026 | $253.05 | $255.99 | $249.20 | $254.31 | +0.38% | 9.76M |
| Jun 26, 2026 | $245.26 | $253.35 | $244.66 | $253.35 | +4.20% | 52.64M |
| Jun 25, 2026 | $233.66 | $244.61 | $233.66 | $243.14 | +3.51% | 10.28M |
| Jun 24, 2026 | $236.35 | $237.36 | $232.85 | $234.89 | +0.06% | 7.31M |
| Jun 23, 2026 | $232.97 | $235.31 | $231.30 | $234.76 | +2.07% | 7.37M |
| Jun 22, 2026 | $221.94 | $232.32 | $221.94 | $230.01 | +6.25% | 9.91M |
| Jun 18, 2026 | $221.37 | $222.35 | $215.37 | $216.49 | -2.14% | 9.65M |
| Jun 17, 2026 | $222.40 | $222.84 | $218.83 | $221.23 | -0.56% | 5.62M |
| Jun 16, 2026 | $223.31 | $223.50 | $219.15 | $222.47 | +0.40% | 5.95M |
| Jun 15, 2026 | $226.00 | $226.50 | $220.00 | $221.59 | -2.70% | 5.26M |
| Jun 12, 2026 | $227.50 | $228.40 | $224.32 | $227.73 | +1.32% | 4.09M |
| Jun 11, 2026 | $226.01 | $227.55 | $224.04 | $224.77 | -0.08% | 4.57M |
| Jun 10, 2026 | $226.93 | $227.14 | $224.12 | $224.95 | -0.21% | 4.15M |
| Jun 9, 2026 | $224.80 | $227.14 | $221.72 | $225.42 | +1.05% | 4.26M |
| Jun 8, 2026 | $226.75 | $228.58 | $221.17 | $223.07 | -1.83% | 4.92M |
| Jun 5, 2026 | $227.37 | $230.47 | $226.00 | $227.23 | +1.02% | 6.25M |
| Jun 4, 2026 | $222.50 | $224.99 | $219.84 | $224.94 | +3.60% | 6.78M |
| Jun 3, 2026 | $214.80 | $219.54 | $213.73 | $217.13 | +0.80% | 5.67M |
| Jun 2, 2026 | $211.01 | $216.57 | $208.99 | $215.40 | +1.16% | 5.86M |
| Jun 1, 2026 | $215.26 | $216.50 | $211.51 | $212.93 | -2.20% | 4.86M |
| May 29, 2026 | $219.02 | $219.60 | $214.90 | $217.72 | -0.42% | 7.62M |
| May 28, 2026 | $215.90 | $219.38 | $215.90 | $218.63 | +1.50% | 5.19M |
| May 27, 2026 | $213.12 | $215.94 | $211.36 | $215.40 | +1.07% | 4.64M |
| May 26, 2026 | $215.92 | $217.05 | $211.91 | $213.12 | -1.20% | 4.71M |
| May 22, 2026 | $217.00 | $220.01 | $215.70 | $215.70 | +0.56% | 5.41M |
| May 21, 2026 | $210.95 | $215.64 | $209.50 | $214.50 | +1.04% | 3.81M |
| May 20, 2026 | $213.36 | $214.50 | $211.50 | $212.30 | -0.68% | 5.13M |
| May 19, 2026 | $209.90 | $215.80 | $208.73 | $213.76 | +2.08% | 7.22M |
| May 18, 2026 | $210.37 | $211.36 | $207.68 | $209.41 | -0.47% | 5.07M |
| May 15, 2026 | $213.10 | $214.92 | $209.02 | $210.39 | -0.18% | 5.39M |
| May 14, 2026 | $209.50 | $213.51 | $208.35 | $210.77 | +1.09% | 5.01M |
| May 13, 2026 | $206.86 | $209.53 | $204.30 | $208.50 | +0.31% | 5.71M |
| May 12, 2026 | $204.59 | $211.32 | $203.51 | $207.86 | +2.51% | 7.04M |
| May 11, 2026 | $202.01 | $205.38 | $202.01 | $202.78 | +0.61% | 4.93M |
| May 8, 2026 | $201.92 | $202.40 | $200.02 | $201.55 | — | 4.92M |
