Novartis AG (NVS)
109.81
0.35 (0.32%)
At close: Apr 15, 2025, 3:59 PM
109.66
-0.14%
After-hours: Apr 15, 2025, 08:00 PM EDT
Novartis AG Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 107.15 | 107.15 | 109.67 | 109.67 | 107.08 | 107.08 | 109.46 | 109.46 | 1.80% | 2,383,349 |
| Apr 11, 2025 | 105.67 | 105.67 | 108.13 | 108.13 | 104.69 | 104.69 | 107.52 | 107.52 | 3.98% | 4,745,965 |
| Apr 10, 2025 | 102.33 | 102.33 | 104.34 | 104.34 | 100.49 | 100.49 | 103.40 | 103.40 | -0.43% | 4,207,383 |
| Apr 9, 2025 | 98.21 | 98.21 | 104.15 | 104.15 | 97.72 | 97.72 | 103.85 | 103.85 | 1.85% | 3,597,000 |
| Apr 8, 2025 | 105.39 | 105.39 | 105.50 | 105.50 | 100.91 | 100.91 | 101.96 | 101.96 | -0.88% | 2,348,064 |
| Apr 7, 2025 | 101.59 | 101.59 | 104.13 | 104.13 | 100.76 | 100.76 | 102.87 | 102.87 | -2.82% | 3,359,624 |
| Apr 4, 2025 | 109.50 | 109.50 | 109.91 | 109.91 | 105.62 | 105.62 | 105.85 | 105.85 | -5.71% | 3,526,300 |
| Apr 3, 2025 | 114.35 | 114.35 | 114.44 | 114.44 | 112.26 | 112.26 | 112.26 | 112.26 | 1.35% | 2,929,799 |
| Apr 2, 2025 | 110.01 | 110.01 | 110.83 | 110.83 | 109.35 | 109.35 | 110.77 | 110.77 | 1.06% | 2,752,073 |
| Apr 1, 2025 | 112.48 | 112.48 | 112.50 | 112.50 | 109.39 | 109.39 | 109.61 | 109.61 | -1.68% | 1,954,370 |
| Mar 31, 2025 | 110.89 | 110.89 | 111.67 | 111.67 | 110.32 | 110.32 | 111.48 | 111.48 | -0.97% | 2,949,455 |
| Mar 28, 2025 | 111.64 | 111.64 | 112.85 | 112.85 | 111.26 | 111.26 | 112.57 | 112.57 | 1.05% | 2,538,058 |
| Mar 27, 2025 | 111.17 | 111.17 | 111.64 | 111.64 | 111.11 | 111.11 | 111.40 | 111.40 | 1.14% | 1,467,100 |
| Mar 26, 2025 | 109.08 | 109.08 | 110.20 | 110.20 | 108.65 | 108.65 | 110.14 | 110.14 | -0.22% | 1,904,128 |
| Mar 25, 2025 | 112.00 | 112.00 | 112.24 | 112.24 | 109.97 | 109.97 | 110.38 | 110.38 | -0.64% | 2,588,500 |
| Mar 24, 2025 | 111.94 | 111.94 | 112.20 | 112.20 | 110.72 | 110.72 | 111.09 | 111.09 | -0.93% | 1,543,455 |
| Mar 21, 2025 | 113.03 | 113.03 | 113.28 | 113.28 | 111.94 | 111.94 | 112.13 | 112.13 | -0.95% | 3,595,590 |
| Mar 20, 2025 | 112.85 | 112.85 | 113.38 | 113.38 | 112.09 | 112.09 | 113.21 | 113.21 | 1.48% | 5,886,023 |
| Mar 19, 2025 | 111.77 | 111.77 | 112.06 | 112.06 | 111.15 | 111.15 | 111.56 | 111.56 | -0.59% | 2,174,809 |
| Mar 18, 2025 | 112.02 | 112.02 | 112.50 | 112.50 | 111.42 | 111.42 | 112.22 | 112.22 | 0.00% | 3,958,137 |
| Mar 17, 2025 | 110.62 | 110.62 | 112.42 | 112.42 | 110.61 | 110.61 | 112.22 | 112.22 | 2.90% | 4,949,438 |
| Mar 14, 2025 | 107.93 | 107.93 | 109.30 | 109.30 | 107.64 | 107.64 | 109.06 | 109.06 | -0.05% | 1,271,249 |
| Mar 13, 2025 | 109.81 | 109.81 | 110.11 | 110.11 | 108.87 | 108.87 | 109.11 | 109.11 | 0.43% | 1,638,111 |
| Mar 12, 2025 | 109.24 | 109.24 | 109.25 | 109.25 | 108.40 | 108.40 | 108.64 | 108.64 | -2.43% | 2,454,438 |
| Mar 11, 2025 | 113.75 | 110.40 | 113.75 | 110.40 | 111.17 | 107.90 | 111.35 | 108.07 | -3.57% | 2,021,490 |
| Mar 10, 2025 | 115.50 | 112.10 | 116.91 | 113.47 | 114.98 | 111.59 | 115.47 | 112.07 | -0.09% | 1,646,253 |
| Mar 7, 2025 | 114.77 | 111.39 | 115.97 | 112.56 | 114.43 | 111.06 | 115.57 | 112.17 | 2.39% | 2,320,018 |
| Mar 6, 2025 | 111.98 | 108.69 | 113.14 | 109.81 | 111.89 | 108.60 | 112.87 | 109.55 | 0.88% | 1,825,716 |
| Mar 5, 2025 | 112.02 | 108.73 | 112.82 | 109.50 | 111.79 | 108.50 | 111.88 | 108.59 | 0.41% | 1,770,830 |
| Mar 4, 2025 | 111.47 | 108.19 | 112.54 | 109.23 | 111.39 | 108.11 | 111.42 | 108.14 | 0.72% | 2,937,700 |
| Mar 3, 2025 | 109.70 | 106.47 | 110.94 | 107.67 | 109.70 | 106.47 | 110.62 | 107.36 | 1.44% | 2,247,211 |
| Feb 28, 2025 | 108.41 | 105.22 | 109.07 | 105.86 | 108.02 | 104.84 | 109.05 | 105.84 | 0.12% | 2,327,098 |
| Feb 27, 2025 | 107.67 | 104.50 | 109.04 | 105.83 | 107.51 | 104.34 | 108.92 | 105.71 | 0.83% | 1,843,400 |
| Feb 26, 2025 | 108.76 | 105.56 | 109.10 | 105.89 | 107.60 | 104.43 | 108.02 | 104.84 | -1.46% | 2,624,956 |
| Feb 25, 2025 | 111.74 | 108.45 | 112.98 | 109.65 | 109.09 | 105.88 | 109.62 | 106.39 | 0.37% | 5,355,415 |
| Feb 24, 2025 | 109.41 | 106.19 | 109.88 | 106.65 | 108.84 | 105.64 | 109.22 | 106.01 | -0.12% | 1,757,407 |
| Feb 21, 2025 | 108.62 | 105.42 | 109.78 | 106.55 | 108.08 | 104.90 | 109.35 | 106.13 | 1.90% | 2,274,808 |
| Feb 20, 2025 | 106.11 | 102.99 | 107.50 | 104.33 | 106.10 | 102.98 | 107.31 | 104.15 | 0.37% | 1,885,853 |
| Feb 19, 2025 | 106.46 | 103.32 | 107.14 | 103.98 | 106.32 | 103.19 | 106.91 | 103.76 | 0.28% | 1,255,443 |
| Feb 18, 2025 | 106.28 | 103.15 | 106.70 | 103.56 | 106.13 | 103.00 | 106.61 | 103.47 | 1.12% | 1,270,627 |
| Feb 14, 2025 | 106.94 | 103.80 | 106.98 | 103.83 | 105.38 | 102.28 | 105.43 | 102.33 | -2.12% | 1,271,691 |
| Feb 13, 2025 | 106.96 | 103.81 | 108.09 | 104.91 | 106.49 | 103.36 | 107.71 | 104.54 | 0.66% | 2,841,575 |
| Feb 12, 2025 | 106.56 | 103.42 | 107.50 | 104.34 | 106.36 | 103.23 | 107.00 | 103.85 | -0.70% | 2,484,445 |
| Feb 11, 2025 | 106.61 | 103.47 | 107.99 | 104.81 | 106.43 | 103.30 | 107.75 | 104.58 | 0.84% | 1,522,493 |
| Feb 10, 2025 | 106.52 | 103.39 | 107.04 | 103.89 | 106.09 | 102.97 | 106.85 | 103.71 | 0.56% | 1,664,600 |
| Feb 7, 2025 | 107.35 | 104.19 | 107.37 | 104.21 | 106.00 | 102.88 | 106.26 | 103.13 | -0.67% | 1,994,200 |
| Feb 6, 2025 | 108.43 | 105.24 | 108.73 | 105.53 | 106.71 | 103.57 | 106.98 | 103.83 | -2.58% | 2,342,474 |
| Feb 5, 2025 | 108.08 | 104.90 | 110.08 | 106.84 | 108.00 | 104.82 | 109.81 | 106.58 | 4.11% | 2,788,717 |
| Feb 4, 2025 | 105.56 | 102.46 | 105.76 | 102.65 | 104.91 | 101.83 | 105.47 | 102.37 | -0.01% | 1,973,750 |
| Feb 3, 2025 | 104.47 | 101.40 | 105.98 | 102.87 | 104.07 | 101.01 | 105.48 | 102.38 | 0.73% | 3,122,823 |