Novartis AG (NVS)
112.12
-1.09 (-0.96%)
At close: Mar 21, 2025, 3:59 PM
109.62
-2.23%
After-hours: Mar 21, 2025, 08:00 PM EDT
NVS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 112.85 | 113.38 | 112.09 | 113.21 | 1.65 | 1.48% | 5,885,641 |
| Mar 19, 2025 | 111.77 | 112.06 | 111.15 | 111.56 | -0.66 | -0.59% | 2,174,809 |
| Mar 18, 2025 | 112.02 | 112.50 | 111.42 | 112.22 | 0.00 | 0.00% | 3,958,137 |
| Mar 17, 2025 | 110.62 | 112.42 | 110.61 | 112.22 | 3.16 | 2.90% | 4,949,438 |
| Mar 14, 2025 | 107.93 | 109.30 | 107.64 | 109.06 | -0.05 | -0.05% | 1,271,249 |
| Mar 13, 2025 | 109.81 | 110.11 | 108.87 | 109.11 | 0.47 | 0.43% | 1,638,111 |
| Mar 12, 2025 | 109.24 | 109.25 | 108.40 | 108.64 | -2.71 | -2.43% | 2,454,438 |
| Mar 11, 2025 | 113.75 | 113.75 | 111.17 | 111.35 | -4.12 | -3.57% | 2,021,490 |
| Mar 10, 2025 | 115.50 | 116.91 | 114.98 | 115.47 | -0.10 | -0.09% | 1,646,253 |
| Mar 7, 2025 | 114.77 | 115.97 | 114.43 | 115.57 | 2.70 | 2.39% | 2,320,018 |
| Mar 6, 2025 | 111.98 | 113.14 | 111.89 | 112.87 | 0.99 | 0.88% | 1,825,716 |
| Mar 5, 2025 | 112.02 | 112.82 | 111.79 | 111.88 | 0.46 | 0.41% | 1,770,830 |
| Mar 4, 2025 | 111.47 | 112.54 | 111.39 | 111.42 | 0.80 | 0.72% | 2,937,700 |
| Mar 3, 2025 | 109.70 | 110.94 | 109.70 | 110.62 | 1.57 | 1.44% | 2,247,211 |
| Feb 28, 2025 | 108.41 | 109.07 | 108.02 | 109.05 | 0.13 | 0.12% | 2,327,098 |
| Feb 27, 2025 | 107.67 | 109.04 | 107.51 | 108.92 | 0.90 | 0.83% | 1,843,400 |
| Feb 26, 2025 | 108.76 | 109.10 | 107.60 | 108.02 | -1.60 | -1.46% | 2,624,956 |
| Feb 25, 2025 | 111.74 | 112.98 | 109.09 | 109.62 | 0.40 | 0.37% | 5,355,415 |
| Feb 24, 2025 | 109.41 | 109.88 | 108.84 | 109.22 | -0.13 | -0.12% | 1,757,407 |
| Feb 21, 2025 | 108.62 | 109.78 | 108.08 | 109.35 | 2.04 | 1.90% | 2,274,808 |
| Feb 20, 2025 | 106.11 | 107.50 | 106.10 | 107.31 | 0.40 | 0.37% | 1,885,853 |
| Feb 19, 2025 | 106.46 | 107.14 | 106.32 | 106.91 | 0.30 | 0.28% | 1,255,443 |
| Feb 18, 2025 | 106.28 | 106.70 | 106.13 | 106.61 | 1.18 | 1.12% | 1,270,627 |
| Feb 14, 2025 | 106.94 | 106.98 | 105.38 | 105.43 | -2.28 | -2.12% | 1,271,691 |
| Feb 13, 2025 | 106.96 | 108.09 | 106.49 | 107.71 | 0.71 | 0.66% | 2,841,575 |
| Feb 12, 2025 | 106.56 | 107.50 | 106.36 | 107.00 | -0.75 | -0.70% | 2,484,445 |
| Feb 11, 2025 | 106.61 | 107.99 | 106.43 | 107.75 | 0.90 | 0.84% | 1,522,493 |
| Feb 10, 2025 | 106.52 | 107.04 | 106.09 | 106.85 | 0.59 | 0.56% | 1,664,600 |
| Feb 7, 2025 | 107.35 | 107.37 | 106.00 | 106.26 | -0.72 | -0.67% | 1,994,200 |
| Feb 6, 2025 | 108.43 | 108.73 | 106.71 | 106.98 | -2.83 | -2.58% | 2,342,474 |
| Feb 5, 2025 | 108.08 | 110.08 | 108.00 | 109.81 | 4.34 | 4.11% | 2,788,717 |
| Feb 4, 2025 | 105.56 | 105.76 | 104.91 | 105.47 | -0.01 | -0.01% | 1,973,750 |
| Feb 3, 2025 | 104.47 | 105.98 | 104.07 | 105.48 | 0.76 | 0.73% | 3,122,823 |
| Jan 31, 2025 | 106.18 | 106.78 | 104.47 | 104.72 | -0.03 | -0.03% | 3,665,338 |
| Jan 30, 2025 | 103.41 | 105.04 | 103.15 | 104.75 | 1.82 | 1.77% | 2,708,500 |
| Jan 29, 2025 | 102.96 | 103.27 | 102.68 | 102.93 | 1.09 | 1.07% | 2,375,313 |
| Jan 28, 2025 | 102.66 | 102.91 | 101.76 | 101.84 | -1.57 | -1.52% | 2,034,468 |
| Jan 27, 2025 | 102.08 | 103.49 | 102.02 | 103.41 | 3.44 | 3.44% | 2,306,129 |
| Jan 24, 2025 | 99.43 | 100.00 | 99.12 | 99.97 | -0.06 | -0.06% | 1,804,400 |
| Jan 23, 2025 | 99.45 | 100.18 | 98.88 | 100.03 | 1.86 | 1.89% | 1,677,513 |
| Jan 22, 2025 | 99.24 | 99.24 | 98.12 | 98.17 | -1.56 | -1.56% | 1,591,900 |
| Jan 21, 2025 | 98.30 | 100.10 | 98.30 | 99.73 | 2.20 | 2.26% | 1,909,893 |
| Jan 17, 2025 | 98.37 | 98.51 | 97.45 | 97.53 | -0.33 | -0.34% | 1,483,645 |
| Jan 16, 2025 | 99.21 | 99.78 | 97.39 | 97.86 | -1.21 | -1.22% | 3,111,821 |
| Jan 15, 2025 | 99.48 | 99.73 | 98.91 | 99.07 | -0.30 | -0.30% | 1,303,900 |
| Jan 14, 2025 | 98.75 | 99.44 | 98.20 | 99.37 | 0.10 | 0.10% | 1,797,353 |
| Jan 13, 2025 | 98.56 | 99.27 | 98.46 | 99.27 | 0.19 | 0.19% | 1,467,228 |
| Jan 10, 2025 | 99.47 | 99.72 | 99.03 | 99.08 | -1.14 | -1.14% | 1,400,100 |
| Jan 8, 2025 | 99.16 | 100.67 | 98.53 | 100.22 | 1.24 | 1.25% | 1,818,317 |
| Jan 7, 2025 | 98.80 | 99.58 | 98.72 | 98.98 | 1.28 | 1.31% | 1,363,540 |