Novartis AG
NVS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $160.54 | $161.87 | $160.11 | $161.52 | +0.45% | 1.55M |
| Oct 30, 2026 | $162.53 | $164.06 | $160.40 | $160.79 | -0.19% | 3.15M |
| Oct 29, 2026 | $160.68 | $162.19 | $159.91 | $161.10 | +3.22% | 2.24M |
| Oct 28, 2026 | $154.86 | $157.41 | $154.11 | $156.08 | -0.50% | 1.95M |
| Oct 27, 2026 | $154.15 | $156.99 | $154.13 | $156.86 | +1.98% | 3.73M |
| Oct 26, 2026 | $153.53 | $154.24 | $152.02 | $153.81 | +1.78% | 2.82M |
| Oct 23, 2026 | $156.08 | $156.08 | $149.17 | $151.12 | -3.30% | 4.36M |
| Oct 22, 2026 | $154.90 | $157.10 | $154.38 | $156.27 | +1.52% | 2.08M |
| Oct 21, 2026 | $153.12 | $154.12 | $152.93 | $153.93 | +0.19% | 1.02M |
| Oct 20, 2026 | $152.15 | $153.68 | $151.95 | $153.64 | +2.29% | 1.36M |
| Oct 19, 2026 | $150.22 | $150.90 | $149.63 | $150.20 | -0.28% | 1.87M |
| Oct 16, 2026 | $150.65 | $151.74 | $150.23 | $150.62 | +0.16% | 1.73M |
| Oct 15, 2026 | $150.32 | $151.83 | $149.64 | $150.38 | +2.38% | 2.09M |
| Oct 14, 2026 | $144.35 | $147.16 | $144.17 | $146.88 | +3.14% | 1.65M |
| Oct 13, 2026 | $145.18 | $145.24 | $142.31 | $142.41 | -0.99% | 1.84M |
| Oct 12, 2026 | $143.84 | $144.02 | $143.12 | $143.84 | +0.06% | 1.15M |
| Oct 9, 2026 | $142.92 | $143.96 | $142.80 | $143.75 | +0.45% | 1.90M |
| Oct 8, 2026 | $142.77 | $143.29 | $140.68 | $143.11 | -0.12% | 1.53M |
| Oct 7, 2026 | $143.12 | $144.28 | $142.55 | $143.28 | +1.77% | 1.85M |
| Oct 6, 2026 | $141.32 | $141.39 | $139.67 | $140.79 | -0.10% | 1.57M |
| Oct 5, 2026 | $141.02 | $141.02 | $139.31 | $140.93 | -0.05% | 1.33M |
| Oct 2, 2026 | $141.46 | $141.57 | $139.95 | $141.00 | -0.04% | 2.25M |
| Oct 1, 2026 | $142.22 | $142.50 | $140.87 | $141.05 | -1.07% | 2.06M |
| Sep 30, 2026 | $145.39 | $145.50 | $142.56 | $142.57 | -2.15% | 3.06M |
| Sep 29, 2026 | $144.81 | $146.18 | $144.46 | $145.71 | -0.80% | 1.60M |
| Sep 28, 2026 | $145.77 | $147.03 | $145.72 | $146.88 | +0.98% | 1.95M |
| Sep 25, 2026 | $144.57 | $145.51 | $144.00 | $145.46 | +1.32% | 1.17M |
| Sep 24, 2026 | $143.00 | $144.66 | $142.91 | $143.57 | +0.60% | 1.89M |
| Sep 23, 2026 | $143.15 | $143.94 | $142.03 | $142.71 | +1.01% | 2.52M |
| Sep 22, 2026 | $141.26 | $141.80 | $140.00 | $141.28 | +0.21% | 1.54M |
| Sep 21, 2026 | $141.96 | $142.18 | $140.96 | $140.98 | +0.43% | 1.55M |
| Sep 18, 2026 | $140.87 | $141.15 | $139.60 | $140.37 | -0.39% | 2.25M |
| Sep 17, 2026 | $140.12 | $141.21 | $139.97 | $140.92 | +1.60% | 1.71M |
| Sep 16, 2026 | $140.58 | $141.46 | $138.28 | $138.70 | +0.06% | 1.89M |
| Sep 15, 2026 | $138.76 | $139.11 | $137.37 | $138.62 | -0.27% | 2.37M |
| Sep 14, 2026 | $141.64 | $141.64 | $138.99 | $138.99 | +1.33% | 2.48M |
| Sep 11, 2026 | $139.31 | $139.55 | $137.00 | $137.16 | -0.23% | 2.35M |
| Sep 10, 2026 | $138.76 | $139.43 | $137.46 | $137.48 | 0.00% | 2.42M |
| Sep 9, 2026 | $138.14 | $139.45 | $137.30 | $137.48 | -0.16% | 2.94M |
| Sep 8, 2026 | $139.94 | $140.46 | $137.12 | $137.70 | -13.93% | 10.27M |
| Sep 4, 2026 | $159.90 | $160.93 | $159.63 | $159.99 | -1.90% | 1.29M |
| Sep 3, 2026 | $164.48 | $164.48 | $161.42 | $163.09 | +0.39% | 2.45M |
| Sep 2, 2026 | $160.80 | $163.18 | $160.38 | $162.46 | +0.75% | 4.34M |
| Sep 1, 2026 | $162.15 | $163.57 | $160.21 | $161.25 | +6.04% | 4.33M |
| Aug 31, 2026 | $152.60 | $152.74 | $151.69 | $152.06 | -1.14% | 1.29M |
| Aug 28, 2026 | $154.51 | $154.57 | $152.77 | $153.81 | -0.54% | 1.17M |
| Aug 27, 2026 | $155.93 | $155.93 | $154.43 | $154.65 | -1.83% | 1.22M |
| Aug 26, 2026 | $158.41 | $159.19 | $157.44 | $157.54 | -1.53% | 1.47M |
| Aug 25, 2026 | $158.51 | $160.29 | $157.83 | $159.98 | +1.24% | 998.18K |
| Aug 24, 2026 | $157.12 | $158.46 | $156.77 | $158.02 | -0.53% | 801.26K |
| Aug 21, 2026 | $156.17 | $159.72 | $156.10 | $158.86 | +1.68% | 1.18M |
| Aug 20, 2026 | $159.07 | $159.33 | $155.87 | $156.24 | -2.54% | 1.53M |
| Aug 19, 2026 | $156.29 | $160.81 | $156.17 | $160.31 | +3.73% | 2.40M |
| Aug 18, 2026 | $153.58 | $155.10 | $153.38 | $154.55 | +1.70% | 1.41M |
| Aug 17, 2026 | $151.23 | $152.62 | $150.83 | $151.97 | +0.72% | 1.20M |
| Aug 14, 2026 | $149.39 | $151.46 | $149.09 | $150.88 | -0.55% | 1.60M |
| Aug 13, 2026 | $152.84 | $153.02 | $151.53 | $151.72 | -0.39% | 1.52M |
| Aug 12, 2026 | $152.03 | $153.43 | $151.82 | $152.32 | -1.48% | 2.47M |
| Aug 11, 2026 | $156.47 | $157.34 | $154.51 | $154.61 | -1.39% | 1.07M |
| Aug 10, 2026 | $155.84 | $156.93 | $155.39 | $156.79 | — | 995.48K |
