Home

Novartis AG Common Stock (NVS)

124.21
+2.12 (1.74%)
NYSE · Last Trade: Aug 16th, 2:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Novartis AG Common Stock (NVS)

DateOpenHighLowCloseVolumeAdjusted Close
8/15/2025122.65124.31122.56124.211,178,831124.21
8/14/2025120.88122.50120.78122.091,212,672122.09
8/13/2025119.97121.55119.97121.201,088,331121.20
8/12/2025118.42119.43118.34119.311,169,948119.31
8/11/2025118.07118.86117.54118.552,612,578118.55
8/08/2025115.95116.97115.75116.841,585,040116.84
8/07/2025114.52116.00114.38115.921,326,644115.92
8/06/2025115.00115.44113.48113.502,016,667113.50
8/05/2025118.05118.38117.54117.731,447,325117.73
8/04/2025116.19117.87115.92117.832,389,713117.83
8/01/2025112.40115.54112.34115.301,959,750115.30
7/31/2025115.70116.12113.45113.741,803,212113.74
7/30/2025117.18117.61116.30116.631,415,128116.63
7/29/2025116.69117.78116.47117.221,449,132117.22
7/28/2025117.25117.25115.77116.181,720,587116.18
7/25/2025116.77117.71116.25117.702,456,038117.70
7/24/2025117.50118.11117.21117.462,311,695117.46
7/23/2025116.72118.32116.53117.972,653,782117.97
7/22/2025114.89117.07114.84116.832,622,814116.83
7/21/2025115.04115.31114.13114.141,574,160114.14
7/18/2025115.73115.77114.08114.252,546,624114.25
7/17/2025115.68116.33113.76114.524,873,087114.52
7/16/2025118.18119.55117.80118.372,502,589118.37
7/15/2025121.44121.50119.44119.671,525,959119.67
7/14/2025120.43121.28120.34121.041,593,969121.04
7/11/2025122.85122.86119.98121.022,754,114121.02
7/10/2025123.77124.83123.48123.731,667,494123.73
7/09/2025122.35123.13122.22122.941,192,886122.94
7/08/2025121.35122.77120.92121.681,546,203121.68
7/07/2025122.23122.66121.64122.121,003,844122.12
7/03/2025122.36122.53121.12121.90955,240121.90
7/02/2025123.54124.45123.22123.811,586,800123.81
7/01/2025122.10123.82121.85123.101,430,427123.10
6/30/2025120.12121.24120.00121.011,280,743121.01
6/27/2025120.47120.65119.58120.011,540,760120.01
6/26/2025119.81120.44119.59120.321,638,491120.32
6/25/2025118.10118.30117.63118.00934,749118.00
6/24/2025117.88119.29117.50118.831,040,233118.83
6/23/2025115.96117.69115.89117.521,149,286117.52
6/20/2025116.74116.74115.43115.772,473,247115.77
6/18/2025116.24116.30115.55115.961,005,022115.96
6/17/2025117.71117.83116.26116.411,306,386116.41
6/16/2025119.00119.53118.05118.091,301,260118.09
6/13/2025119.25120.07119.05119.451,276,655119.45
6/12/2025119.97120.92119.75120.771,204,530120.77
6/11/2025118.51118.76117.74118.071,095,301118.07
6/10/2025118.34118.98118.23118.581,011,276118.58
6/09/2025117.71118.40117.62118.02653,808118.02
6/06/2025117.24118.46117.24118.02817,873118.02
6/05/2025117.49118.25117.10117.791,072,791117.79
6/04/2025116.44117.76116.40116.94929,651116.94
6/03/2025115.88116.30115.28115.941,734,093115.94
6/02/2025116.09116.75115.81116.701,372,005116.70
5/30/2025115.08115.86114.03115.762,448,687115.76
5/29/2025111.50112.58111.06112.581,111,533112.58
5/28/2025112.02112.76111.63111.871,542,870111.87
5/27/2025113.71113.91112.86113.211,301,089113.21
5/23/2025112.03112.95111.96112.75898,965112.75
5/22/2025111.91112.75111.50112.501,698,438112.50
5/21/2025113.36113.67112.70112.781,481,733112.78
5/20/2025112.34112.51111.77112.281,238,667112.28
5/19/2025109.31110.73109.29110.711,160,433110.71
5/16/2025107.99109.63107.97109.591,061,708109.59