5 DAY PERFORMANCE
+6.27%
1 MONTH PERFORMANCE
+0.75%
3 MONTH PERFORMANCE
+10.91%
6 MONTH PERFORMANCE
-5.46%
YEAR-TO-DATE PERFORMANCE
+12.92%
1 YEAR PERFORMANCE
+16.39%
Novartis AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $109.69 | $109.93 (0.22%) | $110.53 | $109.29 | 1.61 M | $218.57 B |
| 04/14/2025 | $107.15 | $109.46 (2.16%) | $109.67 | $107.08 | 2.38 M | $217.50 B |
| 04/11/2025 | $105.67 | $107.52 (1.75%) | $108.13 | $104.69 | 4.75 M | $213.64 B |
| 04/10/2025 | $102.33 | $103.40 (1.05%) | $104.34 | $100.49 | 4.21 M | $205.46 B |
| 04/09/2025 | $98.21 | $103.85 (5.74%) | $104.15 | $97.72 | 3.60 M | $206.35 B |
| 04/08/2025 | $105.39 | $101.96 (-3.25%) | $105.50 | $100.91 | 2.35 M | $202.59 B |
| 04/07/2025 | $101.59 | $102.87 (1.26%) | $104.13 | $100.76 | 3.36 M | $204.40 B |
| 04/04/2025 | $109.50 | $105.85 (-3.33%) | $109.91 | $105.62 | 3.53 M | $210.32 B |
| 04/03/2025 | $114.35 | $112.26 (-1.83%) | $114.44 | $112.26 | 2.93 M | $223.06 B |
| 04/02/2025 | $110.01 | $110.77 (0.69%) | $110.83 | $109.35 | 2.75 M | $220.10 B |
| 04/01/2025 | $112.48 | $109.61 (-2.55%) | $112.50 | $109.39 | 1.95 M | $217.80 B |
| 03/31/2025 | $110.89 | $111.48 (0.53%) | $111.67 | $110.32 | 2.95 M | $221.51 B |
| 03/28/2025 | $111.64 | $112.57 (0.83%) | $112.85 | $111.26 | 2.54 M | $223.68 B |
| 03/27/2025 | $111.17 | $111.40 (0.21%) | $111.64 | $111.11 | 1.47 M | $221.35 B |
| 03/26/2025 | $109.08 | $110.14 (0.97%) | $110.20 | $108.65 | 1.90 M | $218.85 B |
| 03/25/2025 | $112.00 | $110.38 (-1.45%) | $112.24 | $109.97 | 2.59 M | $219.33 B |
| 03/24/2025 | $111.94 | $111.09 (-0.76%) | $112.20 | $110.72 | 1.54 M | $220.74 B |
| 03/21/2025 | $113.03 | $112.13 (-0.8%) | $113.28 | $111.94 | 3.60 M | $222.80 B |
| 03/20/2025 | $112.85 | $113.21 (0.32%) | $113.38 | $112.09 | 5.89 M | $224.95 B |
| 03/19/2025 | $111.77 | $111.56 (-0.19%) | $112.06 | $111.15 | 2.17 M | $221.67 B |
| 03/18/2025 | $112.02 | $112.22 (0.18%) | $112.50 | $111.42 | 3.96 M | $222.98 B |
| 03/17/2025 | $110.62 | $112.22 (1.45%) | $112.42 | $110.61 | 4.95 M | $222.98 B |
| 03/14/2025 | $107.93 | $109.06 (1.05%) | $109.30 | $107.64 | 1.27 M | $216.70 B |
| 03/13/2025 | $109.81 | $109.11 (-0.64%) | $110.11 | $108.87 | 1.64 M | $216.80 B |
| 03/12/2025 | $109.24 | $108.64 (-0.55%) | $109.25 | $108.40 | 2.45 M | $215.87 B |
| 03/11/2025 | $113.75 | $111.35 (-2.11%) | $113.75 | $111.17 | 2.02 M | $221.25 B |
| 03/10/2025 | $115.50 | $115.47 (-0.03%) | $116.91 | $114.98 | 1.65 M | $229.44 B |
| 03/07/2025 | $114.77 | $115.57 (0.7%) | $115.97 | $114.43 | 2.32 M | $229.64 B |
| 03/06/2025 | $111.98 | $112.87 (0.79%) | $113.14 | $111.89 | 1.83 M | $224.27 B |
| 03/05/2025 | $112.02 | $111.88 (-0.12%) | $112.82 | $111.79 | 1.77 M | $222.31 B |
| 03/04/2025 | $111.47 | $111.42 (-0.04%) | $112.54 | $111.39 | 2.94 M | $221.39 B |
| 03/03/2025 | $109.70 | $110.62 (0.84%) | $110.94 | $109.70 | 2.25 M | $219.80 B |
| 02/28/2025 | $108.41 | $109.05 (0.59%) | $109.07 | $108.02 | 2.33 M | $216.68 B |
| 02/27/2025 | $107.67 | $108.92 (1.16%) | $109.04 | $107.51 | 1.84 M | $216.42 B |
| 02/26/2025 | $108.76 | $108.02 (-0.68%) | $109.10 | $107.60 | 2.62 M | $214.64 B |
| 02/25/2025 | $111.74 | $109.62 (-1.9%) | $112.98 | $109.09 | 5.36 M | $217.81 B |
| 02/24/2025 | $109.41 | $109.22 (-0.17%) | $109.88 | $108.84 | 1.76 M | $217.02 B |
| 02/21/2025 | $108.62 | $109.35 (0.67%) | $109.78 | $108.08 | 2.27 M | $217.28 B |
| 02/20/2025 | $106.11 | $107.31 (1.13%) | $107.50 | $106.10 | 1.89 M | $213.22 B |
| 02/19/2025 | $106.46 | $106.91 (0.42%) | $107.14 | $106.32 | 1.26 M | $212.43 B |
| 02/18/2025 | $106.28 | $106.61 (0.31%) | $106.70 | $106.13 | 1.27 M | $211.83 B |
| 02/14/2025 | $106.94 | $105.43 (-1.41%) | $106.98 | $105.38 | 1.27 M | $209.49 B |
| 02/13/2025 | $106.96 | $107.71 (0.7%) | $108.09 | $106.49 | 2.84 M | $214.02 B |
| 02/12/2025 | $106.56 | $107.00 (0.41%) | $107.50 | $106.36 | 2.48 M | $212.61 B |
| 02/11/2025 | $106.61 | $107.75 (1.07%) | $107.99 | $106.43 | 1.52 M | $214.10 B |
| 02/10/2025 | $106.52 | $106.85 (0.31%) | $107.04 | $106.09 | 1.66 M | $212.31 B |
| 02/07/2025 | $107.35 | $106.26 (-1.02%) | $107.37 | $106.00 | 1.99 M | $211.14 B |
| 02/06/2025 | $108.43 | $106.98 (-1.34%) | $108.73 | $106.71 | 2.34 M | $212.57 B |
| 02/05/2025 | $108.08 | $109.81 (1.6%) | $110.08 | $108.00 | 2.79 M | $218.19 B |
| 02/04/2025 | $105.56 | $105.47 (-0.09%) | $105.76 | $104.91 | 1.97 M | $209.57 B |
| 02/03/2025 | $104.47 | $105.48 (0.97%) | $105.98 | $104.07 | 3.12 M | $209.59 B |
| 01/31/2025 | $106.18 | $104.72 (-1.38%) | $106.78 | $104.47 | 3.67 M | $208.08 B |
| 01/30/2025 | $103.41 | $104.75 (1.3%) | $105.04 | $103.15 | 2.71 M | $208.14 B |
| 01/29/2025 | $102.96 | $102.93 (-0.03%) | $103.27 | $102.68 | 2.38 M | $204.52 B |
| 01/28/2025 | $102.66 | $101.84 (-0.8%) | $102.91 | $101.76 | 2.03 M | $204.90 B |
| 01/27/2025 | $102.08 | $103.41 (1.3%) | $103.49 | $102.02 | 2.31 M | $208.06 B |
| 01/24/2025 | $99.43 | $99.97 (0.54%) | $100.00 | $99.12 | 1.80 M | $201.14 B |
| 01/23/2025 | $99.45 | $100.03 (0.58%) | $100.18 | $98.88 | 1.68 M | $201.26 B |
| 01/22/2025 | $99.24 | $98.17 (-1.08%) | $99.24 | $98.12 | 1.59 M | $197.52 B |
| 01/21/2025 | $98.30 | $99.73 (1.45%) | $100.10 | $98.30 | 1.91 M | $200.66 B |
| 01/17/2025 | $98.37 | $97.53 (-0.85%) | $98.51 | $97.45 | 1.48 M | $196.23 B |
| 01/16/2025 | $99.21 | $97.86 (-1.36%) | $99.78 | $97.39 | 3.11 M | $196.89 B |
| 01/15/2025 | $99.48 | $99.07 (-0.41%) | $99.73 | $98.91 | 1.30 M | $199.33 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.
