Novartis AG (NVS)
NYSE: NVS
· Real-Time Price · USD
123.27
-0.38 (-0.31%)
At close: Sep 26, 2025, 3:59 PM
NVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 123.00 | 123.86 | 122.78 | 123.65 | 123.65 | 1.16% | 915,202 |
| Sep 25, 2025 | 123.97 | 124.14 | 122.21 | 122.23 | 122.23 | -0.63% | 1,400,422 |
| Sep 24, 2025 | 122.53 | 123.31 | 122.37 | 123.00 | 123.00 | 0.15% | 691,985 |
| Sep 23, 2025 | 122.99 | 123.40 | 122.54 | 122.82 | 122.82 | -0.44% | 755,000 |
| Sep 22, 2025 | 123.50 | 124.01 | 123.19 | 123.36 | 123.36 | 0.35% | 992,460 |
| Sep 19, 2025 | 123.34 | 123.51 | 122.54 | 122.93 | 122.93 | 0.52% | 1,284,724 |
| Sep 18, 2025 | 122.00 | 122.76 | 121.68 | 122.29 | 122.29 | -0.15% | 1,409,748 |
| Sep 17, 2025 | 122.29 | 122.99 | 122.26 | 122.47 | 122.47 | -0.25% | 1,291,900 |
| Sep 16, 2025 | 122.97 | 123.36 | 122.68 | 122.78 | 122.78 | -0.43% | 954,800 |
| Sep 15, 2025 | 123.21 | 123.53 | 122.32 | 123.31 | 123.31 | -0.65% | 1,142,078 |
| Sep 12, 2025 | 123.86 | 125.14 | 123.47 | 124.12 | 124.12 | -2.80% | 1,861,399 |
| Sep 11, 2025 | 127.52 | 128.05 | 127.35 | 127.70 | 127.70 | 0.91% | 920,717 |
| Sep 10, 2025 | 127.29 | 127.29 | 126.09 | 126.55 | 126.55 | -1.17% | 1,002,047 |
| Sep 9, 2025 | 128.32 | 128.58 | 127.90 | 128.05 | 128.05 | -0.51% | 1,009,014 |
| Sep 8, 2025 | 128.55 | 129.07 | 127.83 | 128.71 | 128.71 | -0.79% | 1,034,414 |
| 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 |