Novartis AG (NVS)
NYSE: NVS
· Real-Time Price · USD
123.64
1.55 (1.27%)
At close: Aug 15, 2025, 12:05 PM
NVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 120.88 | 122.50 | 120.78 | 122.09 | 122.09 | 0.73% | 1,211,962 |
| 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 |
| Aug 7, 2025 | 114.52 | 116.00 | 114.38 | 115.92 | 115.92 | 2.13% | 1,326,669 |
| Aug 6, 2025 | 115.00 | 115.44 | 113.48 | 113.50 | 113.50 | -3.59% | 2,016,700 |
| Aug 5, 2025 | 118.05 | 118.38 | 117.54 | 117.73 | 117.73 | -0.08% | 1,447,325 |
| Aug 4, 2025 | 116.19 | 117.87 | 115.92 | 117.83 | 117.83 | 2.19% | 2,389,716 |
| Aug 1, 2025 | 112.40 | 115.54 | 112.34 | 115.30 | 115.30 | 1.37% | 1,927,951 |
| Jul 31, 2025 | 115.70 | 116.12 | 113.45 | 113.74 | 113.74 | -2.48% | 1,803,300 |
| Jul 30, 2025 | 117.18 | 117.61 | 116.30 | 116.63 | 116.63 | -0.50% | 1,415,128 |
| Jul 29, 2025 | 116.69 | 117.78 | 116.47 | 117.22 | 117.22 | 0.90% | 1,449,132 |
| Jul 28, 2025 | 117.25 | 117.25 | 115.77 | 116.18 | 116.18 | -1.29% | 1,720,600 |
| Jul 25, 2025 | 116.77 | 117.71 | 116.25 | 117.70 | 117.70 | 0.20% | 2,456,038 |
| Jul 24, 2025 | 117.50 | 118.11 | 117.21 | 117.46 | 117.46 | -0.43% | 2,311,700 |
| Jul 23, 2025 | 116.72 | 118.32 | 116.53 | 117.97 | 117.97 | 0.98% | 2,653,857 |
| Jul 22, 2025 | 114.89 | 117.07 | 114.84 | 116.83 | 116.83 | 2.36% | 2,622,937 |
| Jul 21, 2025 | 115.04 | 115.31 | 114.13 | 114.14 | 114.14 | -0.10% | 1,574,200 |
| Jul 18, 2025 | 115.73 | 115.77 | 114.08 | 114.25 | 114.25 | -0.24% | 2,546,624 |