5 DAY PERFORMANCE
+2.21%
1 MONTH PERFORMANCE
+11.23%
3 MONTH PERFORMANCE
+12.57%
6 MONTH PERFORMANCE
+16.10%
YEAR-TO-DATE PERFORMANCE
+30.47%
1 YEAR PERFORMANCE
+7.95%
Novartis AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $126.70 | $127.22 (0.41%) | $127.25 | $126.58 | 106.94 K | |
| 08/20/2025 | $126.54 | $127.25 (0.56%) | $127.68 | $126.46 | 1.28 M | $247.88 B |
| 08/19/2025 | $124.77 | $124.95 (0.14%) | $125.62 | $124.68 | 1.03 M | $243.40 B |
| 08/18/2025 | $123.79 | $124.01 (0.18%) | $124.48 | $123.79 | 1.15 M | $241.57 B |
| 08/15/2025 | $122.66 | $124.21 (1.26%) | $124.31 | $122.56 | 1.18 M | $241.96 B |
| 08/14/2025 | $120.88 | $122.09 (1%) | $122.50 | $120.78 | 1.21 M | $237.83 B |
| 08/13/2025 | $119.97 | $121.20 (1.03%) | $121.55 | $119.97 | 1.09 M | $236.10 B |
| 08/12/2025 | $118.42 | $119.31 (0.75%) | $119.43 | $118.34 | 1.17 M | $232.42 B |
| 08/11/2025 | $118.07 | $118.55 (0.41%) | $118.86 | $117.54 | 2.61 M | $230.94 B |
| 08/08/2025 | $115.95 | $116.84 (0.77%) | $116.97 | $115.75 | 1.59 M | $227.60 B |
| 08/07/2025 | $114.52 | $115.92 (1.22%) | $116.00 | $114.38 | 1.33 M | $225.81 B |
| 08/06/2025 | $115.00 | $113.50 (-1.3%) | $115.44 | $113.48 | 2.02 M | $221.10 B |
| 08/05/2025 | $118.05 | $117.73 (-0.27%) | $118.38 | $117.54 | 1.45 M | $229.34 B |
| 08/04/2025 | $116.19 | $117.83 (1.41%) | $117.87 | $115.92 | 2.39 M | $229.53 B |
| 08/01/2025 | $112.40 | $115.30 (2.58%) | $115.54 | $112.34 | 1.93 M | $224.60 B |
| 07/31/2025 | $115.70 | $113.74 (-1.69%) | $116.12 | $113.45 | 1.80 M | $221.57 B |
| 07/30/2025 | $117.18 | $116.63 (-0.47%) | $117.61 | $116.30 | 1.42 M | $227.20 B |
| 07/29/2025 | $116.69 | $117.22 (0.45%) | $117.78 | $116.47 | 1.45 M | $228.34 B |
| 07/28/2025 | $117.25 | $116.18 (-0.91%) | $117.25 | $115.77 | 1.72 M | $226.32 B |
| 07/25/2025 | $116.77 | $117.70 (0.8%) | $117.71 | $116.25 | 2.46 M | $229.28 B |
| 07/24/2025 | $117.50 | $117.46 (-0.03%) | $118.11 | $117.21 | 2.31 M | $228.81 B |
| 07/23/2025 | $116.72 | $117.97 (1.07%) | $118.32 | $116.53 | 2.65 M | $229.81 B |
| 07/22/2025 | $114.89 | $116.83 (1.69%) | $117.07 | $114.84 | 2.62 M | $227.58 B |
| 07/21/2025 | $115.04 | $114.14 (-0.78%) | $115.31 | $114.13 | 1.57 M | $222.34 B |
| 07/18/2025 | $115.73 | $114.25 (-1.28%) | $115.77 | $114.08 | 2.55 M | $222.56 B |
| 07/17/2025 | $115.68 | $114.52 (-1%) | $116.33 | $113.76 | 4.87 M | $223.08 B |
| 07/16/2025 | $118.18 | $118.37 (0.16%) | $119.55 | $117.80 | 2.50 M | $232.95 B |
| 07/15/2025 | $121.44 | $119.67 (-1.46%) | $121.50 | $119.44 | 1.48 M | $235.51 B |
| 07/14/2025 | $120.43 | $121.04 (0.51%) | $121.28 | $120.34 | 1.59 M | $238.21 B |
| 07/11/2025 | $122.85 | $121.02 (-1.49%) | $122.86 | $119.98 | 2.75 M | $238.17 B |
| 07/10/2025 | $123.77 | $123.73 (-0.03%) | $124.83 | $123.48 | 1.67 M | $243.50 B |
| 07/09/2025 | $122.35 | $122.94 (0.48%) | $123.13 | $122.22 | 1.19 M | $241.95 B |
| 07/08/2025 | $121.35 | $121.68 (0.27%) | $122.77 | $120.92 | 1.55 M | $239.47 B |
| 07/07/2025 | $122.23 | $122.12 (-0.09%) | $122.66 | $121.64 | 1.00 M | $240.33 B |
| 07/03/2025 | $122.36 | $121.90 (-0.38%) | $122.53 | $121.12 | 955.24 K | $239.90 B |
| 07/02/2025 | $123.54 | $123.81 (0.22%) | $124.45 | $123.22 | 1.59 M | $243.66 B |
| 07/01/2025 | $122.10 | $123.10 (0.82%) | $123.82 | $121.85 | 1.43 M | $242.26 B |
| 06/30/2025 | $120.12 | $121.01 (0.74%) | $121.24 | $120.00 | 1.28 M | $238.15 B |
| 06/27/2025 | $120.47 | $120.01 (-0.38%) | $120.65 | $119.59 | 1.54 M | $236.18 B |
| 06/26/2025 | $119.81 | $120.32 (0.43%) | $120.44 | $119.59 | 1.64 M | $236.79 B |
| 06/25/2025 | $118.10 | $118.00 (-0.08%) | $118.30 | $117.63 | 934.75 K | $232.22 B |
| 06/24/2025 | $117.88 | $118.83 (0.81%) | $119.29 | $117.50 | 1.04 M | $233.86 B |
| 06/23/2025 | $115.96 | $117.52 (1.35%) | $117.69 | $115.89 | 1.15 M | $231.28 B |
| 06/20/2025 | $116.74 | $115.77 (-0.83%) | $116.74 | $115.43 | 2.47 M | $227.84 B |
| 06/18/2025 | $116.24 | $115.96 (-0.24%) | $116.30 | $115.55 | 1.01 M | $228.21 B |
| 06/17/2025 | $117.71 | $116.41 (-1.1%) | $117.83 | $116.26 | 1.31 M | $229.09 B |
| 06/16/2025 | $119.00 | $118.09 (-0.76%) | $119.53 | $118.05 | 1.30 M | $232.40 B |
| 06/13/2025 | $119.25 | $119.45 (0.17%) | $120.07 | $119.05 | 1.28 M | $235.08 B |
| 06/12/2025 | $119.98 | $120.77 (0.66%) | $120.92 | $119.75 | 1.20 M | $237.68 B |
| 06/11/2025 | $118.51 | $118.07 (-0.37%) | $118.76 | $117.71 | 1.10 M | $232.36 B |
| 06/10/2025 | $118.34 | $118.58 (0.2%) | $118.98 | $118.24 | 1.01 M | $233.37 B |
| 06/09/2025 | $117.71 | $118.02 (0.26%) | $118.40 | $117.53 | 653.81 K | $232.26 B |
| 06/06/2025 | $117.24 | $118.02 (0.67%) | $118.46 | $117.24 | 817.90 K | $232.26 B |
| 06/05/2025 | $117.49 | $117.79 (0.26%) | $118.25 | $117.10 | 1.07 M | $231.81 B |
| 06/04/2025 | $116.44 | $116.94 (0.43%) | $117.76 | $116.40 | 929.65 K | $230.14 B |
| 06/03/2025 | $115.88 | $115.94 (0.05%) | $116.30 | $115.28 | 1.73 M | $228.17 B |
| 06/02/2025 | $116.09 | $116.70 (0.53%) | $116.75 | $115.81 | 1.37 M | $229.67 B |
| 05/30/2025 | $115.08 | $115.76 (0.59%) | $115.86 | $114.04 | 2.45 M | $227.82 B |
| 05/29/2025 | $111.50 | $112.58 (0.97%) | $112.58 | $111.06 | 1.11 M | $221.56 B |
| 05/28/2025 | $112.02 | $111.87 (-0.13%) | $112.76 | $111.63 | 1.54 M | $220.16 B |
| 05/27/2025 | $113.71 | $113.21 (-0.44%) | $113.91 | $112.86 | 1.30 M | $222.80 B |
| 05/23/2025 | $112.03 | $112.75 (0.64%) | $112.95 | $111.96 | 898.97 K | $221.89 B |
| 05/22/2025 | $111.91 | $112.50 (0.53%) | $112.75 | $111.50 | 1.70 M | $221.40 B |
| 05/21/2025 | $113.36 | $112.78 (-0.51%) | $113.67 | $112.71 | 1.48 M | $221.95 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
