-
5 DAY PERFORMANCE
-0.51% -
1 MONTH PERFORMANCE
-4.86% -
3 MONTH PERFORMANCE
+7.96% -
6 MONTH PERFORMANCE
+19.97% -
YEAR-TO-DATE PERFORMANCE
+13.92% -
1 YEAR PERFORMANCE
+19.33%
Novartis AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $115.42 | $115.02 (-0.35%) | $115.50 | $114.82 | 1.19 M | $233.84 B |
| 09/27/2024 | $115.86 | $115.61 (-0.22%) | $116.39 | $115.60 | 919,200 | $235.04 B |
| 09/26/2024 | $115.11 | $115.61 (0.43%) | $115.67 | $114.91 | 845,915 | $235.04 B |
| 09/25/2024 | $116.84 | $116.43 (-0.35%) | $116.95 | $116.42 | 1.05 M | $236.70 B |
| 09/24/2024 | $115.84 | $116.42 (0.5%) | $116.48 | $115.43 | 955,900 | $236.68 B |
| 09/23/2024 | $116.34 | $116.37 (0.03%) | $116.81 | $116.00 | 1.12 M | $236.58 B |
| 09/20/2024 | $116.64 | $115.94 (-0.6%) | $116.69 | $115.89 | 1.04 M | $235.71 B |
| 09/19/2024 | $116.21 | $115.98 (-0.2%) | $116.52 | $115.53 | 689,625 | $235.79 B |
| 09/18/2024 | $116.30 | $115.97 (-0.28%) | $116.63 | $115.60 | 771,326 | $235.77 B |
| 09/17/2024 | $116.10 | $115.70 (-0.34%) | $116.10 | $114.98 | 872,706 | $235.22 B |
| 09/16/2024 | $116.41 | $116.95 (0.46%) | $116.98 | $116.14 | 924,951 | $237.76 B |
| 09/13/2024 | $115.81 | $115.66 (-0.13%) | $116.32 | $115.27 | 1.87 M | $235.14 B |
| 09/12/2024 | $115.35 | $115.72 (0.32%) | $115.98 | $114.79 | 1.54 M | $235.26 B |
| 09/11/2024 | $114.98 | $115.28 (0.26%) | $115.50 | $113.82 | 1.34 M | $234.36 B |
| 09/10/2024 | $117.04 | $116.99 (-0.04%) | $117.12 | $116.06 | 954,969 | $237.84 B |
| 09/09/2024 | $116.88 | $117.16 (0.24%) | $117.76 | $116.78 | 1.19 M | $238.19 B |
| 09/06/2024 | $117.24 | $116.65 (-0.5%) | $117.60 | $116.62 | 1.15 M | $237.15 B |
| 09/05/2024 | $117.74 | $116.49 (-1.06%) | $117.85 | $116.33 | 1.32 M | $236.82 B |
| 09/04/2024 | $118.29 | $119.38 (0.92%) | $119.43 | $118.29 | 1.16 M | $242.70 B |
| 09/03/2024 | $119.13 | $118.50 (-0.53%) | $119.44 | $118.27 | 1.16 M | $240.91 B |
| 08/30/2024 | $120.37 | $120.89 (0.43%) | $120.92 | $120.06 | 902,659 | $245.77 B |
| 08/29/2024 | $120.09 | $120.42 (0.27%) | $120.80 | $119.87 | 859,698 | $244.81 B |
| 08/28/2024 | $120.04 | $119.98 (-0.05%) | $120.67 | $119.67 | 860,087 | $243.92 B |
| 08/27/2024 | $119.45 | $119.84 (0.33%) | $119.91 | $119.26 | 860,940 | $243.63 B |
| 08/26/2024 | $118.69 | $119.15 (0.39%) | $119.29 | $118.68 | 677,222 | $242.23 B |
| 08/23/2024 | $117.94 | $118.56 (0.53%) | $118.59 | $117.71 | 801,205 | $241.03 B |
| 08/22/2024 | $117.96 | $117.76 (-0.17%) | $118.15 | $117.61 | 951,497 | $239.41 B |
| 08/21/2024 | $117.28 | $117.61 (0.28%) | $117.75 | $116.92 | 711,866 | $239.10 B |
| 08/20/2024 | $116.58 | $117.13 (0.47%) | $117.40 | $116.45 | 1.12 M | $238.13 B |
| 08/19/2024 | $115.07 | $115.93 (0.75%) | $116.17 | $114.80 | 857,900 | $235.69 B |
| 08/16/2024 | $114.63 | $114.70 (0.06%) | $114.91 | $114.18 | 1.06 M | $233.19 B |
| 08/15/2024 | $113.55 | $113.31 (-0.21%) | $113.66 | $113.06 | 779,900 | $230.36 B |
| 08/14/2024 | $112.81 | $113.53 (0.64%) | $113.92 | $112.66 | 997,835 | $230.81 B |
| 08/13/2024 | $111.60 | $112.53 (0.83%) | $112.62 | $111.59 | 1.00 M | $228.77 B |
| 08/12/2024 | $111.46 | $111.42 (-0.04%) | $111.95 | $111.10 | 925,402 | $226.52 B |
| 08/09/2024 | $111.56 | $111.89 (0.3%) | $112.16 | $111.51 | 1.04 M | $227.47 B |
| 08/08/2024 | $110.60 | $111.02 (0.38%) | $111.46 | $110.48 | 899,997 | $225.70 B |
| 08/07/2024 | $111.27 | $111.16 (-0.1%) | $112.19 | $110.75 | 1.35 M | $225.99 B |
| 08/06/2024 | $108.53 | $110.06 (1.41%) | $110.69 | $108.48 | 1.39 M | $223.75 B |
| 08/05/2024 | $111.03 | $109.85 (-1.06%) | $111.34 | $109.66 | 1.60 M | $223.33 B |
| 08/02/2024 | $112.30 | $112.87 (0.51%) | $113.00 | $111.98 | 1.68 M | $229.46 B |
| 08/01/2024 | $112.00 | $112.10 (0.09%) | $112.49 | $111.39 | 1.05 M | $227.90 B |
| 07/31/2024 | $112.20 | $111.48 (-0.64%) | $112.29 | $111.40 | 1.17 M | $226.64 B |
| 07/30/2024 | $111.11 | $111.93 (0.74%) | $112.15 | $110.72 | 1.16 M | $227.55 B |
| 07/29/2024 | $110.99 | $110.67 (-0.29%) | $111.16 | $110.44 | 880,400 | $224.99 B |
| 07/26/2024 | $110.04 | $110.32 (0.25%) | $110.67 | $109.67 | 858,869 | $224.28 B |
| 07/25/2024 | $109.38 | $109.93 (0.5%) | $110.51 | $109.36 | 1.25 M | $223.49 B |
| 07/24/2024 | $108.25 | $109.29 (0.96%) | $109.79 | $108.15 | 2.21 M | $222.19 B |
| 07/23/2024 | $108.12 | $107.70 (-0.39%) | $108.15 | $107.23 | 1.32 M | $218.95 B |
| 07/22/2024 | $107.96 | $108.73 (0.71%) | $108.75 | $107.59 | 1.47 M | $221.05 B |
| 07/19/2024 | $106.35 | $106.13 (-0.21%) | $106.53 | $105.72 | 1.68 M | $215.76 B |
| 07/18/2024 | $107.81 | $107.22 (-0.55%) | $108.29 | $106.67 | 3.46 M | $217.98 B |
| 07/17/2024 | $111.18 | $111.80 (0.56%) | $112.33 | $111.00 | 1.79 M | $227.29 B |
| 07/16/2024 | $110.03 | $110.53 (0.45%) | $110.62 | $110.01 | 1.14 M | $224.71 B |
| 07/15/2024 | $112.04 | $110.33 (-1.53%) | $112.04 | $110.23 | 1.35 M | $225.51 B |
| 07/12/2024 | $112.23 | $111.70 (-0.47%) | $112.48 | $111.60 | 1.61 M | $228.31 B |
| 07/11/2024 | $111.30 | $110.50 (-0.72%) | $111.71 | $110.37 | 2.00 M | $225.86 B |
| 07/10/2024 | $108.29 | $109.94 (1.52%) | $109.95 | $108.22 | 1.25 M | $224.72 B |
| 07/09/2024 | $108.88 | $108.23 (-0.6%) | $108.88 | $107.82 | 1.53 M | $221.22 B |
| 07/08/2024 | $108.68 | $108.06 (-0.57%) | $108.79 | $107.87 | 1.43 M | $220.87 B |
| 07/05/2024 | $108.18 | $108.13 (-0.05%) | $108.22 | $107.27 | 1.47 M | $221.02 B |
| 07/03/2024 | $106.57 | $106.78 (0.2%) | $107.03 | $106.51 | 516,200 | $218.26 B |
| 07/02/2024 | $106.32 | $106.44 (0.11%) | $106.68 | $105.90 | 1.21 M | $217.56 B |
| 07/01/2024 | $106.58 | $106.54 (-0.04%) | $107.62 | $106.30 | 1.19 M | $217.77 B |