Novartis AG
NVS · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.29% | 995.48K |
| Aug 7, 2026 | $156.56 | $156.68 | $155.38 | $156.33 | +1.37% | 1.31M |
| Aug 6, 2026 | $155.58 | $155.89 | $153.67 | $154.21 | -0.15% | 1.05M |
| Aug 5, 2026 | $155.23 | $155.56 | $153.81 | $154.44 | +0.76% | 1.18M |
| Aug 4, 2026 | $154.89 | $154.89 | $152.99 | $153.27 | -0.26% | 1.71M |
| Aug 3, 2026 | $155.66 | $156.37 | $153.02 | $153.67 | -1.59% | 1.67M |
| Jul 31, 2026 | $156.99 | $157.12 | $155.03 | $156.15 | -1.45% | 1.55M |
| Jul 30, 2026 | $156.91 | $158.55 | $156.46 | $158.44 | -0.25% | 2.09M |
| Jul 29, 2026 | $159.15 | $159.37 | $157.32 | $158.83 | -0.64% | 1.63M |
| Jul 28, 2026 | $158.07 | $160.34 | $158.03 | $159.85 | +2.40% | 1.69M |
| Jul 27, 2026 | $156.59 | $158.08 | $155.79 | $156.11 | +0.71% | 1.62M |
| Jul 24, 2026 | $156.11 | $156.38 | $154.44 | $155.01 | -0.72% | 1.83M |
| Jul 23, 2026 | $151.71 | $156.94 | $151.44 | $156.14 | +2.00% | 2.11M |
| Jul 22, 2026 | $156.07 | $156.41 | $152.67 | $153.08 | -0.51% | 1.46M |
| Jul 21, 2026 | $155.39 | $159.30 | $153.66 | $153.87 | +2.88% | 2.65M |
| Jul 20, 2026 | $153.17 | $153.54 | $149.33 | $149.56 | -2.73% | 1.84M |
| Jul 17, 2026 | $153.97 | $155.30 | $153.14 | $153.76 | +0.67% | 2.59M |
| Jul 16, 2026 | $150.48 | $153.18 | $150.21 | $152.73 | +1.28% | 2.37M |
| Jul 15, 2026 | $150.02 | $151.66 | $149.65 | $150.80 | +0.29% | 1.76M |
| Jul 14, 2026 | $152.08 | $152.44 | $150.33 | $150.36 | -1.96% | 1.24M |
| Jul 13, 2026 | $152.68 | $154.17 | $151.94 | $153.37 | -0.44% | 1.18M |
| Jul 10, 2026 | $154.80 | $155.00 | $153.63 | $154.05 | -0.37% | 1.17M |
| Jul 9, 2026 | $154.90 | $155.47 | $153.79 | $154.62 | -0.35% | 2.27M |
| Jul 8, 2026 | $155.26 | $156.40 | $155.10 | $155.17 | -1.18% | 1.42M |
| Jul 7, 2026 | $157.15 | $157.93 | $156.43 | $157.03 | +0.99% | 1.45M |
| Jul 6, 2026 | $157.32 | $157.57 | $154.21 | $155.49 | -2.76% | 1.92M |
| Jul 2, 2026 | $157.50 | $160.57 | $157.00 | $159.90 | +3.74% | 1.59M |
| Jul 1, 2026 | $154.67 | $155.02 | $153.22 | $154.14 | -1.65% | 1.92M |
| Jun 30, 2026 | $157.63 | $157.89 | $155.92 | $156.72 | -0.55% | 1.76M |
| Jun 29, 2026 | $156.14 | $157.73 | $155.79 | $157.59 | +1.40% | 2.32M |
| Jun 26, 2026 | $153.33 | $156.38 | $153.33 | $155.41 | +0.19% | 3.83M |
| Jun 25, 2026 | $153.48 | $155.85 | $153.41 | $155.12 | +1.31% | 4.45M |
| Jun 24, 2026 | $154.20 | $154.96 | $152.31 | $153.12 | -0.17% | 7.22M |
| Jun 23, 2026 | $151.94 | $153.47 | $151.36 | $153.38 | +2.99% | 1.40M |
| Jun 22, 2026 | $146.94 | $149.23 | $146.60 | $148.93 | +1.26% | 1.40M |
| Jun 18, 2026 | $149.90 | $150.08 | $146.92 | $147.08 | — | 1.87M |
