-
5 DAY PERFORMANCE
-2.10% -
1 MONTH PERFORMANCE
-5.91% -
3 MONTH PERFORMANCE
-3.58% -
6 MONTH PERFORMANCE
+7.48% -
YEAR-TO-DATE PERFORMANCE
+6.02% -
1 YEAR PERFORMANCE
+13.42%
Novartis AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $106.57 | $107.08 (0.48%) | $107.10 | $106.17 | 1.17 M | $215.44 B |
| 11/06/2024 | $107.81 | $106.81 (-0.93%) | $107.83 | $106.44 | 1.37 M | $214.90 B |
| 11/05/2024 | $108.97 | $109.38 (0.38%) | $109.45 | $108.57 | 745,178 | $220.07 B |
| 11/04/2024 | $110.90 | $110.52 (-0.34%) | $111.23 | $110.27 | 1.06 M | $222.37 B |
| 11/01/2024 | $109.86 | $109.35 (-0.46%) | $110.03 | $109.30 | 1.11 M | $220.01 B |
| 10/31/2024 | $108.46 | $108.40 (-0.06%) | $108.83 | $107.94 | 1.40 M | $218.10 B |
| 10/30/2024 | $110.63 | $109.91 (-0.65%) | $110.99 | $109.73 | 2.85 M | $221.14 B |
| 10/29/2024 | $111.81 | $110.53 (-1.14%) | $112.77 | $109.81 | 3.15 M | $222.39 B |
| 10/28/2024 | $114.28 | $115.63 (1.18%) | $115.77 | $114.16 | 1.60 M | $232.65 B |
| 10/25/2024 | $113.65 | $113.79 (0.12%) | $114.09 | $113.50 | 904,084 | $231.34 B |
| 10/24/2024 | $114.08 | $113.13 (-0.83%) | $114.24 | $113.12 | 622,027 | $229.99 B |
| 10/23/2024 | $113.98 | $114.07 (0.08%) | $114.27 | $113.75 | 1.16 M | $231.90 B |
| 10/22/2024 | $114.16 | $114.32 (0.14%) | $114.54 | $113.93 | 858,955 | $232.41 B |
| 10/21/2024 | $116.77 | $115.73 (-0.89%) | $116.85 | $115.59 | 646,524 | $235.28 B |
| 10/18/2024 | $116.62 | $117.18 (0.48%) | $117.36 | $116.29 | 655,649 | $238.23 B |
| 10/17/2024 | $116.51 | $116.51 (0%) | $116.72 | $116.08 | 975,400 | $236.86 B |
| 10/16/2024 | $116.39 | $116.57 (0.15%) | $116.86 | $116.26 | 620,247 | $236.99 B |
| 10/15/2024 | $116.03 | $116.22 (0.16%) | $116.92 | $115.80 | 773,600 | $236.28 B |
| 10/14/2024 | $115.92 | $116.30 (0.33%) | $116.44 | $115.89 | 767,338 | $236.44 B |
| 10/11/2024 | $115.70 | $116.22 (0.45%) | $116.26 | $115.50 | 1.10 M | $236.28 B |
| 10/10/2024 | $115.64 | $114.81 (-0.72%) | $115.71 | $114.58 | 762,718 | $233.41 B |
| 10/09/2024 | $115.14 | $115.64 (0.43%) | $115.72 | $114.97 | 1.33 M | $235.10 B |
| 10/08/2024 | $114.12 | $113.77 (-0.31%) | $114.19 | $113.55 | 697,200 | $231.29 B |
| 10/07/2024 | $114.59 | $113.86 (-0.64%) | $114.66 | $113.72 | 1.03 M | $231.48 B |
| 10/04/2024 | $112.88 | $113.95 (0.95%) | $114.03 | $112.80 | 820,400 | $231.66 B |
| 10/03/2024 | $115.05 | $113.77 (-1.11%) | $115.10 | $113.68 | 1.00 M | $231.29 B |
| 10/02/2024 | $114.28 | $114.47 (0.17%) | $114.52 | $113.81 | 825,500 | $232.72 B |
| 10/01/2024 | $115.00 | $114.55 (-0.39%) | $115.04 | $114.11 | 912,900 | $232.88 B |
| 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 |