Novartis AG (NVS)
NYSE: NVS
· Real-Time Price · USD
129.75
1.33 (1.04%)
At close: Sep 05, 2025, 3:59 PM
128.82
-0.72%
Pre-market: Sep 08, 2025, 06:00 AM EDT
NVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 129.82 | 130.46 | 129.15 | 129.73 | 129.73 | 1.02% | 1,339,550 |
| Sep 4, 2025 | 129.07 | 129.21 | 128.41 | 128.42 | 128.42 | 0.15% | 1,486,689 |
| Sep 3, 2025 | 126.96 | 128.44 | 126.96 | 128.23 | 128.23 | 1.26% | 1,289,326 |
| Sep 2, 2025 | 126.07 | 126.79 | 125.66 | 126.64 | 126.64 | 0.07% | 899,344 |
| Aug 29, 2025 | 126.25 | 126.94 | 126.05 | 126.55 | 126.55 | 0.06% | 761,200 |
| Aug 28, 2025 | 126.36 | 126.88 | 125.82 | 126.47 | 126.47 | -0.33% | 677,925 |
| Aug 27, 2025 | 126.53 | 127.07 | 126.26 | 126.89 | 126.89 | 0.20% | 697,717 |
| Aug 26, 2025 | 126.31 | 126.84 | 125.75 | 126.64 | 126.64 | 1.28% | 1,337,877 |
| Aug 25, 2025 | 126.86 | 126.95 | 124.99 | 125.04 | 125.04 | -1.53% | 706,712 |
| Aug 22, 2025 | 127.46 | 128.03 | 126.86 | 126.98 | 126.98 | 0.13% | 1,339,354 |
| Aug 21, 2025 | 126.70 | 127.47 | 126.58 | 126.82 | 126.82 | -0.34% | 807,400 |
| Aug 20, 2025 | 126.54 | 127.68 | 126.46 | 127.25 | 127.25 | 1.84% | 1,279,256 |
| Aug 19, 2025 | 124.77 | 125.62 | 124.68 | 124.95 | 124.95 | 0.76% | 1,028,358 |
| Aug 18, 2025 | 123.79 | 124.48 | 123.79 | 124.01 | 124.01 | -0.16% | 1,148,137 |
| Aug 15, 2025 | 122.66 | 124.31 | 122.56 | 124.21 | 124.21 | 1.74% | 1,179,429 |
| Aug 14, 2025 | 120.88 | 122.50 | 120.78 | 122.09 | 122.09 | 0.73% | 1,212,701 |
| Aug 13, 2025 | 119.97 | 121.55 | 119.97 | 121.20 | 121.20 | 1.58% | 1,088,353 |
| Aug 12, 2025 | 118.42 | 119.43 | 118.34 | 119.31 | 119.31 | 0.64% | 1,169,951 |
| Aug 11, 2025 | 118.07 | 118.86 | 117.54 | 118.55 | 118.55 | 1.46% | 2,612,611 |
| Aug 8, 2025 | 115.95 | 116.97 | 115.75 | 116.84 | 116.84 | 0.79% | 1,585,040 |