Dark

NVS
Novartis AG
stock NYSE ADR

At Close

Apr 7, 2026 3:59:56 PM EDT

151.21USD-1.066%(-1.63)2,024,091

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 7, 2026 9:28:30 AM EDT

151.29USD-1.014%(-1.55)22,741

After-hours

Apr 6, 2026 4:40:30 PM EDT

152.84USD-0.020%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-07	151.4400	151.4900	149.4900	151.2200	-1.060%	2,024,091	0.000%
2026-04-06	153.5900	154.3600	152.8400	152.8400	-0.773%	1,185,395	-1.060%
2026-04-02	153.3700	154.8100	153.1600	154.0300	-0.677%	2,630,988	-1.824%
2026-04-01	154.6200	156.0800	154.1212	155.0800	+1.525%	1,626,856	-2.489%
2026-03-31	151.5800	152.8600	150.5150	152.7500	+1.590%	2,003,399	-1.002%
2026-03-30	150.2500	150.7450	149.5600	150.3600	+1.471%	2,078,279	+0.572%
2026-03-27	150.0100	150.6000	147.8550	148.1800	-1.015%	1,983,842	+2.052%
2026-03-26	149.6700	151.1100	149.3100	149.7000	-0.697%	1,157,614	+1.015%
2026-03-25	150.4700	151.7800	150.1500	150.7500	+1.440%	1,214,844	+0.312%
2026-03-24	146.5600	148.9800	146.2200	148.6100	+0.351%	1,198,193	+1.756%
2026-03-23	147.2100	148.9500	146.9000	148.0900	+1.411%	1,648,411	+2.114%
2026-03-20	148.7700	148.9000	145.2950	146.0300	-1.458%	2,019,745	+3.554%
2026-03-19	147.8100	149.3200	147.1500	148.1900	-1.081%	2,370,768	+2.045%
2026-03-18	152.3800	152.7600	149.4700	149.8100	-3.255%	1,605,428	+0.941%
2026-03-17	155.6400	155.7900	154.3800	154.8500	-0.013%	2,220,478	-2.344%
2026-03-16	154.5400	155.3801	153.8550	154.8700	+0.932%	2,512,358	-2.357%
2026-03-13	154.6900	155.9550	153.1800	153.4400	-0.525%	1,976,946	-1.447%
2026-03-12	154.5500	155.0400	153.6950	154.2500	-0.995%	1,962,830	-1.964%
2026-03-11	155.9900	156.5800	154.9600	155.8000	-3.583%	5,153,838	-2.940%
2026-03-10	161.3500	163.0700	160.4300	161.5900	-0.737%	3,705,723	-6.417%
2026-03-09	159.5200	163.0800	159.2200	162.7900	+1.667%	1,751,861	-7.107%
2026-03-06	156.7100	160.5400	156.1800	160.1200	-0.553%	3,765,304	-5.558%
2026-03-05	161.0500	161.3900	158.9451	161.0100	-2.507%	4,320,243	-6.080%
2026-03-04	164.4400	165.6900	162.1900	165.1500	+0.591%	2,135,204	-8.435%
2026-03-03	162.4250	164.8900	160.4201	164.1800	-1.612%	3,225,615	-7.894%
2026-03-02	167.1600	167.6100	165.7900	166.8700	-1.038%	2,811,190	-9.379%
2026-02-27	169.1100	170.4600	168.5600	168.6200	+1.879%	3,198,694	-10.319%
2026-02-26	166.7300	166.9000	164.2700	165.5100	-0.803%	4,172,040	-8.634%
2026-02-25	167.1900	168.0200	166.7500	166.8500	-0.156%	3,771,872	-9.368%
2026-02-24	166.1000	167.8400	166.1000	167.1100	+1.463%	3,315,189	-9.509%
2026-02-23	163.6600	165.6400	163.6600	164.7000	+1.248%	1,970,816	-8.185%
2026-02-20	162.6700	163.6300	161.7500	162.6700	-0.763%	2,059,765	-7.039%
2026-02-19	163.8700	164.0200	162.5300	163.9200	-0.883%	1,836,251	-7.748%
2026-02-18	167.5700	167.8600	164.7050	165.3800	-0.475%	2,379,636	-8.562%
2026-02-17	166.7800	167.2900	165.5700	166.1700	+1.882%	2,508,795	-8.997%
2026-02-13	162.1600	163.4200	161.7900	163.1000	+1.191%	1,877,047	-7.284%
2026-02-12	159.6000	162.3173	159.4700	161.1800	+0.700%	2,337,536	-6.179%
2026-02-11	159.2500	160.1762	158.0400	160.0600	+1.176%	2,720,441	-5.523%
2026-02-10	158.5000	159.3700	157.4600	158.2000	+0.732%	4,486,455	-4.412%
2026-02-09	156.9800	157.5700	155.9400	157.0500	+0.403%	2,435,960	-3.712%
2026-02-06	154.0300	156.6150	153.9000	156.4200	+1.604%	3,011,994	-3.324%
2026-02-05	152.0000	154.9500	151.6750	153.9500	+0.680%	4,100,070	-1.773%
2026-02-04	153.8200	154.7100	151.4150	152.9100	+2.035%	4,929,935	-1.105%
2026-02-03	149.6800	151.5300	149.3800	149.8600	-0.781%	3,522,476	+0.908%
2026-02-02	149.6300	151.3100	149.5400	151.0400	+1.587%	1,843,178	+0.119%
2026-01-30	149.4900	149.9800	148.1300	148.6800	-0.154%	1,147,271	+1.708%
2026-01-29	148.6200	149.5300	148.3400	148.9100	+0.703%	1,588,818	+1.551%
2026-01-28	148.7100	149.3900	146.8400	147.8700	-2.858%	2,025,015	+2.266%
2026-01-27	150.6400	152.4800	150.4900	152.2200	+2.079%	3,393,338	-0.657%
2026-01-26	148.2900	150.1300	147.9900	149.1200	+1.346%	1,714,875	+1.408%
2026-01-23	145.6100	148.1000	145.2600	147.1400	+1.476%	1,823,886	+2.773%
2026-01-22	144.7300	146.2200	144.4500	145.0000	-0.076%	1,139,690	+4.290%
2026-01-21	143.8200	145.2200	143.4300	145.1100	+1.066%	2,027,494	+4.211%
2026-01-20	144.0000	144.8500	142.8200	143.5800	-0.527%	1,827,956	+5.321%
2026-01-16	143.7800	144.7600	142.8900	144.3400	+0.831%	1,651,569	+4.767%
2026-01-15	145.0700	145.0700	142.2600	143.1500	-2.059%	1,036,312	+5.637%
2026-01-14	144.5600	146.3500	144.2900	146.1600	+3.213%	1,844,823	+3.462%
2026-01-13	142.3700	142.5900	140.7950	141.6100	-0.148%	2,103,699	+6.786%
2026-01-12	142.9800	143.0000	140.3050	141.8200	+0.198%	1,502,178	+6.628%
2026-01-09	141.9900	142.9000	141.4600	141.5400	+0.057%	1,101,293	+6.839%
2026-01-08	142.5500	143.4800	140.8550	141.4600	-0.366%	1,560,281	+6.899%
2026-01-07	141.6700	143.4850	141.1600	141.9800	-0.204%	2,003,437	+6.508%
2026-01-06	139.0900	142.5800	139.0900	142.2700	+3.161%	3,280,655	+6.291%
2026-01-05	137.1350	137.9600	135.5500	137.9100	-0.455%	1,231,559	+9.651%
2026-01-02	138.2800	138.5600	137.0200	138.5400	+0.486%	1,037,519	+9.153%
2025-12-31	138.7100	138.9100	137.8000	137.8700	-0.613%	755,509	+9.683%
2025-12-30	138.7600	139.1150	138.4126	138.7200	-0.345%	709,595	+9.011%
2025-12-29	138.8600	139.4500	138.8400	139.2000	+0.014%	774,920	+8.635%
2025-12-26	138.8800	139.2200	138.3900	139.1800	+0.216%	583,920	+8.651%
2025-12-24	139.0600	139.4800	138.5300	138.8800	-0.180%	643,901	+8.885%
2025-12-23	139.6000	140.1750	138.7800	139.1300	+1.651%	1,941,839	+8.690%
2025-12-22	136.4800	137.2700	136.0000	136.8700	+0.595%	1,384,739	+10.484%
2025-12-19	134.9400	137.1600	134.8200	136.0600	+0.584%	1,389,305	+11.142%
2025-12-18	135.1900	135.6900	134.8800	135.2700	+0.178%	1,540,641	+11.791%
2025-12-17	135.3400	137.4000	134.9600	135.0300	0.000%	2,453,426	+11.990%
2025-12-16	136.6600	136.6600	134.4000	135.0300	-0.118%	1,716,565	+11.990%
2025-12-15	133.9000	135.2700	133.6700	135.1900	+1.976%	1,634,781	+11.857%
2025-12-12	132.3700	133.0100	131.7700	132.5700	+0.159%	1,225,070	+14.068%
2025-12-11	132.4600	133.8400	132.2000	132.3600	+0.892%	2,061,668	+14.249%
2025-12-10	131.0500	131.6300	130.4600	131.1900	+0.137%	2,066,272	+15.268%
2025-12-09	132.5500	133.1600	130.8100	131.0100	+0.645%	2,127,869	+15.426%
2025-12-08	132.8300	132.8500	129.9800	130.1700	-1.506%	2,245,297	+16.171%
2025-12-05	133.8200	134.0400	132.0900	132.1600	-0.204%	1,997,207	+14.422%
2025-12-04	133.6300	133.9500	132.1800	132.4300	-0.965%	1,266,401	+14.189%
2025-12-03	133.6200	134.2400	133.4300	133.7200	+1.089%	1,259,783	+13.087%
2025-12-02	131.5500	132.6740	130.7300	132.2800	+2.566%	1,943,615	+14.318%
2025-12-01	131.0200	131.1500	128.9100	128.9700	-1.097%	1,603,404	+17.252%
2025-11-28	130.2100	130.5100	129.4300	130.4000	-0.031%	1,514,183	+15.966%
2025-11-26	130.1600	131.1900	129.8500	130.4400	+0.138%	1,312,012	+15.931%
2025-11-25	128.7500	130.4700	128.7500	130.2600	+2.940%	2,017,811	+16.091%
2025-11-24	127.4350	128.1400	126.5000	126.5400	-0.605%	1,712,284	+19.504%
2025-11-21	125.8800	127.8900	125.8800	127.3100	+2.372%	2,200,346	+18.781%
2025-11-20	125.6300	125.6300	123.2400	124.3600	-2.317%	2,417,187	+21.599%
2025-11-19	128.2100	128.4000	126.3100	127.3100	-0.547%	1,716,185	+18.781%
2025-11-18	127.8300	128.7000	126.9400	128.0100	-2.691%	2,003,165	+18.131%
2025-11-17	132.3900	133.1900	131.4600	131.5500	+0.221%	1,743,994	+14.952%
2025-11-14	132.4600	132.7600	130.3000	131.2600	-0.493%	1,822,809	+15.206%
2025-11-13	131.8800	134.0000	131.8050	131.9100	-0.287%	1,603,682	+14.639%
2025-11-12	130.9200	132.3000	130.8000	132.2900	+1.372%	1,290,571	+14.309%
2025-11-11	128.8100	130.6900	128.7200	130.5000	+2.594%	1,594,547	+15.877%
2025-11-10	126.6900	127.2800	126.2900	127.2000	+0.673%	1,224,653	+18.884%
2025-11-07	126.4700	126.9600	126.0001	126.3500	-0.174%	1,417,688	+19.683%
2025-11-06	126.2700	127.1100	126.0650	126.5700	+0.853%	1,119,515	+19.475%
2025-11-05	124.5300	125.9200	124.4700	125.5000	+0.392%	1,260,159	+20.494%
2025-11-04	123.5100	125.4600	123.5100	125.0100	+0.928%	1,509,998	+20.966%
2025-11-03	123.0750	124.0500	122.8600	123.8600	+0.057%	1,657,148	+22.089%
2025-10-31	123.4100	124.1500	122.5700	123.7900	+0.962%	1,655,479	+22.158%
2025-10-30	122.6500	123.3300	121.9800	122.6100	+0.665%	2,358,730	+23.334%
2025-10-29	123.2900	123.9250	121.5700	121.8000	-1.321%	2,582,655	+24.154%
2025-10-28	125.5200	125.7500	123.0600	123.4300	-4.422%	4,631,015	+22.515%
2025-10-27	128.0000	130.1700	127.0800	129.1400	-0.936%	2,578,941	+17.098%
2025-10-24	131.5300	131.5400	130.2800	130.3600	-0.972%	1,219,778	+16.002%
2025-10-23	130.8200	131.6800	130.6200	131.6400	+0.160%	1,670,562	+14.874%
2025-10-22	131.0600	132.3300	131.0600	131.4300	+0.069%	1,029,014	+15.057%
2025-10-21	131.3300	131.7700	130.8800	131.3400	-0.341%	734,770	+15.136%
2025-10-20	131.4100	132.2100	130.6000	131.7900	+0.274%	1,382,550	+14.743%
2025-10-17	130.5700	132.4400	130.4100	131.4300	+0.505%	1,326,320	+15.057%
2025-10-16	129.8800	131.1900	129.6450	130.7700	+0.616%	1,169,096	+15.638%
2025-10-15	128.2350	130.4100	128.1800	129.9700	-0.223%	1,454,399	+16.350%
2025-10-14	129.5700	130.4890	129.3200	130.2600	+0.883%	1,559,377	+16.091%
2025-10-13	129.6200	130.0100	128.8300	129.1200	-0.700%	1,994,578	+17.116%
2025-10-10	131.8200	131.8700	129.9300	130.0300	-0.786%	2,289,641	+16.296%
2025-10-09	132.6000	132.9150	130.9900	131.0600	-0.945%	1,657,803	+15.382%
2025-10-08	132.7100	133.1600	132.2600	132.3100	+0.578%	3,142,176	+14.292%
2025-10-07	132.1200	132.5500	131.3200	131.5500	-0.529%	942,428	+14.952%
2025-10-06	132.2600	133.5500	132.0600	132.2500	-0.106%	1,376,813	+14.344%
2025-10-03	132.2400	133.3700	131.9500	132.3900	+1.084%	1,415,447	+14.223%
2025-10-02	131.0200	131.5200	129.9650	130.9700	-0.569%	1,712,983	+15.462%
2025-10-01	129.0000	131.9599	128.9400	131.7200	+2.714%	3,358,714	+14.804%
2025-09-30	123.8900	128.5100	123.8300	128.2400	+3.336%	2,188,928	+17.920%
2025-09-29	123.3500	124.6000	123.2000	124.1000	+0.364%	1,217,296	+21.853%
2025-09-26	123.0000	123.8600	122.7800	123.6500	+1.162%	915,202	+22.297%
2025-09-25	123.9700	124.1400	122.2100	122.2300	-0.626%	1,400,422	+23.718%
2025-09-24	122.5300	123.3100	122.3700	123.0000	+0.147%	691,985	+22.943%
2025-09-23	122.9900	123.4000	122.5350	122.8200	-0.438%	754,963	+23.123%
2025-09-22	123.5000	124.0100	123.1900	123.3600	+0.350%	992,460	+22.584%
2025-09-19	123.3400	123.5100	122.5400	122.9300	+0.523%	1,284,724	+23.013%
2025-09-18	122.0000	122.7600	121.6750	122.2900	-0.147%	1,409,748	+23.657%
2025-09-17	122.2900	122.9900	122.2600	122.4700	-0.252%	1,291,896	+23.475%
2025-09-16	122.9700	123.3600	122.6800	122.7800	-0.430%	954,761	+23.163%
2025-09-15	123.2100	123.5300	122.3200	123.3100	-0.653%	1,142,078	+22.634%
2025-09-12	123.8600	125.1400	123.4700	124.1200	-2.803%	1,861,399	+21.834%
2025-09-11	127.5200	128.0500	127.3450	127.7000	+0.909%	920,717	+18.418%
2025-09-10	127.2900	127.2900	126.0900	126.5500	-1.171%	1,002,047	+19.494%
2025-09-09	128.3200	128.5800	127.9000	128.0500	-0.513%	1,009,014	+18.094%
2025-09-08	128.5500	129.0700	127.8300	128.7100	-0.786%	1,034,414	+17.489%
2025-09-05	129.8200	130.4600	129.1500	129.7300	+1.020%	1,339,550	+16.565%
2025-09-04	129.0700	129.2100	128.4100	128.4200	+0.148%	1,486,689	+17.754%
2025-09-03	126.9600	128.4385	126.9600	128.2300	+1.256%	1,289,326	+17.929%
2025-09-02	126.0700	126.7900	125.6550	126.6400	+0.071%	899,344	+19.409%
2025-08-29	126.2500	126.9400	126.0450	126.5500	+0.063%	761,162	+19.494%
2025-08-28	126.3600	126.8800	125.8200	126.4700	-0.331%	677,925	+19.570%
2025-08-27	126.5300	127.0700	126.2600	126.8900	+0.197%	697,717	+19.174%
2025-08-26	126.3100	126.8400	125.7500	126.6400	+1.280%	1,337,877	+19.409%
2025-08-25	126.8600	126.9450	124.9900	125.0400	-1.528%	706,712	+20.937%
2025-08-22	127.4600	128.0300	126.8600	126.9800	+0.126%	1,339,354	+19.090%
2025-08-21	126.7000	127.4700	126.5800	126.8200	-0.338%	807,359	+19.240%
2025-08-20	126.5400	127.6800	126.4600	127.2500	+1.841%	1,279,256	+18.837%
2025-08-19	124.7700	125.6200	124.6801	124.9500	+0.758%	1,028,358	+21.024%
2025-08-18	123.7900	124.4800	123.7900	124.0100	-0.161%	1,148,137	+21.942%
2025-08-15	122.6550	124.3100	122.5600	124.2100	+1.736%	1,179,429	+21.745%
2025-08-14	120.8800	122.5000	120.7800	122.0900	+0.734%	1,212,701	+23.859%
2025-08-13	119.9700	121.5500	119.9700	121.2000	+1.584%	1,088,353	+24.769%
2025-08-12	118.4200	119.4300	118.3400	119.3100	+0.641%	1,169,951	+26.745%
2025-08-11	118.0700	118.8600	117.5400	118.5500	+1.464%	2,612,611	+27.558%
2025-08-08	115.9500	116.9700	115.7500	116.8400	+0.794%	1,585,040	+29.425%
2025-08-07	114.5200	116.0000	114.3800	115.9200	+2.132%	1,326,669	+30.452%
2025-08-06	115.0000	115.4400	113.4800	113.5000	-3.593%	2,016,679	+33.233%
2025-08-05	118.0500	118.3800	117.5400	117.7300	-0.085%	1,447,325	+28.446%
2025-08-04	116.1900	117.8700	115.9200	117.8300	+2.194%	2,389,716	+28.337%
2025-08-01	112.4000	115.5399	112.3400	115.3000	+1.372%	1,927,951	+31.154%
2025-07-31	115.7000	116.1200	113.4500	113.7400	-2.478%	1,803,255	+32.952%
2025-07-30	117.1800	117.6100	116.3000	116.6300	-0.503%	1,415,128	+29.658%
2025-07-29	116.6900	117.7800	116.4700	117.2200	+0.895%	1,449,132	+29.005%
2025-07-28	117.2500	117.2500	115.7700	116.1800	-1.291%	1,720,589	+30.160%
2025-07-25	116.7700	117.7100	116.2500	117.7000	+0.204%	2,456,038	+28.479%
2025-07-24	117.5000	118.1050	117.2100	117.4600	-0.432%	2,311,695	+28.742%
2025-07-23	116.7200	118.3199	116.5300	117.9700	+0.976%	2,653,857	+28.185%
2025-07-22	114.8900	117.0700	114.8400	116.8300	+2.357%	2,622,937	+29.436%
2025-07-21	115.0400	115.3100	114.1300	114.1400	-0.096%	1,574,164	+32.486%
2025-07-18	115.7300	115.7650	114.0800	114.2500	-0.236%	2,546,624	+32.359%
2025-07-17	115.6800	116.3250	113.7600	114.5200	-3.253%	4,873,217	+32.047%
2025-07-16	118.1800	119.5500	117.8000	118.3700	-1.086%	2,503,200	+27.752%
2025-07-15	121.4400	121.5000	119.4400	119.6700	-1.132%	1,484,261	+26.364%
2025-07-14	120.4300	121.2800	120.3400	121.0400	+0.017%	1,593,983	+24.934%
2025-07-11	122.8500	122.8600	119.9800	121.0200	-2.190%	2,754,114	+24.955%
2025-07-10	123.7700	124.8299	123.4800	123.7300	+0.643%	1,667,545	+22.218%
2025-07-09	122.3500	123.1300	122.2200	122.9400	+1.036%	1,192,888	+23.003%
2025-07-08	121.3500	122.7700	120.9200	121.6800	-0.360%	1,546,269	+24.277%
2025-07-07	122.2300	122.6600	121.6400	122.1200	+0.180%	1,003,944	+23.829%
2025-07-03	122.3600	122.5300	121.1200	121.9000	-1.543%	955,240	+24.053%
2025-07-02	123.5400	124.4500	123.2200	123.8100	+0.577%	1,586,801	+22.139%
2025-07-01	122.1000	123.8200	121.8500	123.1000	+1.727%	1,430,446	+22.843%
2025-06-30	120.1200	121.2400	120.0000	121.0100	+0.833%	1,280,779	+24.965%
2025-06-27	120.4700	120.6500	119.5850	120.0100	-0.258%	1,540,760	+26.006%
2025-06-26	119.8100	120.4350	119.5900	120.3200	+1.966%	1,638,494	+25.682%
2025-06-25	118.0950	118.3000	117.6300	118.0000	-0.698%	934,749	+28.153%
2025-06-24	117.8800	119.2900	117.5000	118.8300	+1.115%	1,040,733	+27.257%
2025-06-23	115.9600	117.6900	115.8900	117.5200	+1.512%	1,149,488	+28.676%
2025-06-20	116.7400	116.7400	115.4300	115.7700	-0.164%	2,473,247	+30.621%
2025-06-18	116.2400	116.3000	115.5500	115.9600	-0.387%	1,005,022	+30.407%
2025-06-17	117.7100	117.8300	116.2600	116.4100	-1.423%	1,306,360	+29.903%
2025-06-16	119.0000	119.5300	118.0500	118.0900	-1.139%	1,301,281	+28.055%
2025-06-13	119.2500	120.0700	119.0500	119.4500	-1.093%	1,276,655	+26.597%
2025-06-12	119.9750	120.9200	119.7500	120.7700	+2.287%	1,204,535	+25.213%
2025-06-11	118.5100	118.7600	117.7100	118.0700	-0.430%	1,095,301	+28.077%
2025-06-10	118.3400	118.9800	118.2350	118.5800	+0.474%	1,011,285	+27.526%
2025-06-09	117.7100	118.4000	117.5300	118.0200	0.000%	653,811	+28.131%
2025-06-06	117.2400	118.4600	117.2400	118.0200	+0.195%	817,873	+28.131%
2025-06-05	117.4900	118.2500	117.1000	117.7900	+0.727%	1,072,799	+28.381%
2025-06-04	116.4400	117.7612	116.4000	116.9400	+0.863%	929,654	+29.314%
2025-06-03	115.8750	116.3000	115.2800	115.9400	-0.651%	1,734,095	+30.430%
2025-06-02	116.0900	116.7500	115.8100	116.7000	+0.812%	1,372,005	+29.580%
2025-05-30	115.0800	115.8600	114.0350	115.7600	+2.825%	2,448,687	+30.632%
2025-05-29	111.5000	112.5800	111.0600	112.5800	+0.635%	1,111,535	+34.322%
2025-05-28	112.0200	112.7600	111.6250	111.8700	-1.184%	1,542,915	+35.175%
2025-05-27	113.7100	113.9100	112.8600	113.2100	+0.408%	1,301,089	+33.575%
2025-05-23	112.0300	112.9500	111.9600	112.7500	+0.222%	898,965	+34.120%
2025-05-22	111.9100	112.7500	111.5000	112.5000	-0.248%	1,698,539	+34.418%
2025-05-21	113.3600	113.6700	112.7050	112.7800	+0.445%	1,481,746	+34.084%
2025-05-20	112.3400	112.5100	111.7700	112.2800	+1.418%	1,238,667	+34.681%
2025-05-19	109.3100	110.7300	109.2900	110.7100	+1.022%	1,160,434	+36.591%
2025-05-16	107.9900	109.6300	107.9650	109.5900	+1.042%	1,061,708	+37.987%
2025-05-15	107.1600	108.5100	106.7100	108.4600	+3.305%	1,581,522	+39.425%
2025-05-14	108.0900	108.1950	104.9300	104.9900	-1.722%	2,054,554	+44.033%
2025-05-13	108.4400	108.4400	106.6500	106.8300	-1.946%	1,750,825	+41.552%
2025-05-12	106.8200	109.2565	106.7100	108.9500	+0.230%	3,416,089	+38.798%
2025-05-09	109.4600	109.8650	108.5300	108.7000	-1.298%	1,640,081	+39.117%
2025-05-08	111.4400	111.4400	109.7650	110.1300	-1.406%	1,656,806	+37.310%
2025-05-07	112.0300	112.3800	111.4200	111.7000	+1.040%	1,476,073	+35.380%
2025-05-06	113.3200	113.4000	110.5400	110.5500	-2.237%	2,232,461	+36.789%
2025-05-05	114.1000	114.1600	112.6970	113.0800	-1.059%	1,190,710	+33.728%
2025-05-02	114.8200	114.8800	113.7500	114.2900	+2.659%	2,104,513	+32.313%
2025-05-01	112.6000	112.6500	110.4300	111.3300	-1.903%	2,092,686	+35.830%
2025-04-30	114.2700	114.5100	112.8150	113.4900	+0.035%	2,501,395	+33.245%
2025-04-29	113.3850	114.7050	113.0000	113.4500	+0.728%	2,543,503	+33.292%
2025-04-28	112.3300	113.4400	112.1700	112.6300	+0.437%	2,477,098	+34.263%
2025-04-25	111.8900	112.2650	110.9800	112.1400	+0.873%	2,213,618	+34.849%
2025-04-24	111.8500	111.9350	110.8300	111.1700	+0.944%	1,542,885	+36.026%
2025-04-23	110.5300	110.7300	109.5100	110.1300	-1.149%	2,803,270	+37.310%
2025-04-22	111.0200	111.9500	110.8300	111.4100	+0.787%	1,650,863	+35.733%
2025-04-21	110.8700	111.6400	110.0200	110.5400	-0.289%	1,094,676	+36.801%
2025-04-17	109.5700	111.2700	109.5000	110.8600	+1.168%	1,577,946	+36.406%
2025-04-16	110.5300	110.7600	109.2200	109.5800	-0.318%	2,053,493	+38.000%
2025-04-15	109.6900	110.5300	109.2900	109.9300	+0.429%	1,610,915	+37.560%
2025-04-14	107.1500	109.6700	107.0800	109.4600	+1.804%	2,383,483	+38.151%
2025-04-11	105.6700	108.1300	104.6900	107.5200	+3.985%	4,745,965	+40.644%
2025-04-10	102.3300	104.3400	100.4900	103.4000	-0.433%	4,207,383	+46.248%
2025-04-09	98.2100	104.1500	97.7150	103.8500	+1.854%	3,596,976	+45.614%
2025-04-08	105.3900	105.5000	100.9100	101.9600	-0.885%	2,348,064	+48.313%
2025-04-07	101.5900	104.1300	100.7600	102.8700	-2.815%	3,359,624	+47.001%
2025-04-04	109.5000	109.9100	105.6150	105.8500	-5.710%	3,526,299	+42.863%
2025-04-03	114.3500	114.4400	112.2600	112.2600	+1.345%	2,929,799	+34.705%
2025-04-02	110.0100	110.8300	109.3500	110.7700	+1.058%	2,752,073	+36.517%
2025-04-01	112.4800	112.5000	109.3900	109.6100	-1.677%	1,954,370	+37.962%
2025-03-31	110.8900	111.6700	110.3150	111.4800	-0.968%	2,949,455	+35.648%
2025-03-28	111.6400	112.8500	111.2643	112.5700	+1.050%	2,538,058	+34.334%
2025-03-27	111.1700	111.6400	111.1100	111.4000	+1.144%	1,467,080	+35.745%
2025-03-26	109.0800	110.2000	108.6463	110.1400	-0.217%	1,887,904	+37.298%
2025-03-25	112.0000	112.2350	109.9700	110.3800	-0.639%	2,570,302	+36.999%
2025-03-24	111.9400	112.2000	110.7200	111.0900	-0.927%	1,524,839	+36.124%
2025-03-21	113.0300	113.2800	111.9404	112.1300	-0.954%	3,586,025	+34.861%
2025-03-20	112.8500	113.3800	112.0900	113.2100	+1.479%	5,881,000	+33.575%
2025-03-19	111.7700	112.0600	111.1500	111.5600	-0.588%	2,166,476	+35.550%
2025-03-18	112.0200	112.5000	111.4150	112.2200	0.000%	3,939,920	+34.753%
2025-03-17	110.6200	112.4200	110.6100	112.2200	+2.897%	4,936,144	+34.753%
2025-03-14	107.9300	109.3000	107.6350	109.0600	-0.046%	1,254,471	+38.658%
2025-03-13	109.8100	110.1100	108.8700	109.1100	+0.433%	1,627,318	+38.594%
2025-03-12	109.2400	109.2500	108.4000	108.6400	-2.434%	2,442,548	+39.194%
2025-03-11	113.7500	113.7500	111.1700	111.3500	-3.568%	1,950,092	+35.806%
2025-03-10	115.5000	116.9100	114.9800	115.4700	-0.087%	1,614,713	+30.960%
2025-03-07	114.7700	115.9700	114.4300	115.5700	+2.392%	2,310,989	+30.847%
2025-03-06	111.9800	113.1400	111.8900	112.8700	+0.885%	1,607,227	+33.977%
2025-03-05	112.0200	112.8200	111.7910	111.8800	+0.413%	1,650,444	+35.163%
2025-03-04	111.4700	112.5400	111.3900	111.4200	+0.723%	2,817,345	+35.721%
2025-03-03	109.7000	110.9400	109.7000	110.6200	+1.440%	2,232,722	+36.702%
2025-02-28	108.4100	109.0700	108.0200	109.0500	+0.119%	2,311,079	+38.670%
2025-02-27	107.6700	109.0400	107.5100	108.9200	+0.833%	1,836,790	+38.836%
2025-02-26	108.7600	109.1000	107.6000	108.0200	-1.460%	2,618,962	+39.993%
2025-02-25	111.7400	112.9800	109.0900	109.6200	+0.366%	5,349,964	+37.949%
2025-02-24	109.4100	109.8750	108.8350	109.2200	-0.119%	1,747,654	+38.454%
2025-02-21	108.6200	109.7800	108.0800	109.3500	+1.901%	2,263,468	+38.290%
2025-02-20	106.1100	107.5000	106.1000	107.3100	+0.374%	1,879,374	+40.919%
2025-02-19	106.4600	107.1400	106.3200	106.9100	+0.281%	1,234,849	+41.446%
2025-02-18	106.2800	106.6987	106.1300	106.6100	+1.119%	1,261,444	+41.844%
2025-02-14	106.9400	106.9800	105.3800	105.4300	-2.117%	1,265,497	+43.432%
2025-02-13	106.9600	108.0900	106.4863	107.7100	+0.664%	2,593,572	+40.396%
2025-02-12	106.5600	107.5000	106.3600	107.0000	-0.696%	2,473,304	+41.327%
2025-02-11	106.6100	107.9885	106.4300	107.7500	+0.842%	1,515,676	+40.343%
2025-02-10	106.5200	107.0400	106.0900	106.8500	+0.555%	1,656,654	+41.526%
2025-02-07	107.3500	107.3705	106.0000	106.2600	-0.673%	1,987,347	+42.311%
2025-02-06	108.4300	108.7300	106.7100	106.9800	-2.577%	2,327,471	+41.354%
2025-02-05	108.0800	110.0750	108.0000	109.8100	+4.115%	2,763,481	+37.711%
2025-02-04	105.5600	105.7600	104.9100	105.4700	-0.009%	1,969,325	+43.377%
2025-02-03	104.4700	105.9760	104.0700	105.4800	+0.726%	3,113,873	+43.364%
2025-01-31	106.1800	106.7750	104.4700	104.7200	-0.029%	3,661,061	+44.404%
2025-01-30	103.4100	105.0400	103.1500	104.7500	+1.768%	2,697,020	+44.363%
2025-01-29	102.9600	103.2700	102.6750	102.9300	+1.070%	2,345,604	+46.915%
2025-01-28	102.6600	102.9100	101.7550	101.8400	-1.518%	2,013,514	+48.488%
2025-01-27	102.0800	103.4900	102.0200	103.4100	+3.441%	2,278,894	+46.233%
2025-01-24	99.4300	99.9950	99.1200	99.9700	-0.060%	1,789,740	+51.265%
2025-01-23	99.4500	100.1800	98.8800	100.0300	+1.895%	1,671,909	+51.175%
2025-01-22	99.2400	99.2400	98.1200	98.1700	-1.564%	1,588,245	+54.039%
2025-01-21	98.3000	100.0950	98.3000	99.7300	+2.256%	1,902,387	+51.629%
2025-01-17	98.3700	98.5050	97.4500	97.5300	-0.337%	1,466,993	+55.050%
2025-01-16	99.2100	99.7783	97.3900	97.8600	-1.221%	2,995,283	+54.527%
2025-01-15	99.4800	99.7300	98.9080	99.0700	-0.302%	1,298,905	+52.640%
2025-01-14	98.7500	99.4400	98.2000	99.3700	+0.101%	1,788,492	+52.179%
2025-01-13	98.5600	99.2700	98.4600	99.2700	+0.192%	1,456,311	+52.332%
2025-01-10	99.4700	99.7200	99.0300	99.0800	-1.137%	1,395,667	+52.624%
2025-01-08	99.1600	100.6700	98.5300	100.2200	+1.253%	1,790,424	+50.888%
2025-01-07	98.8000	99.5800	98.7200	98.9800	+1.310%	1,356,495	+52.778%
2025-01-06	97.8300	98.4582	97.4750	97.7000	+0.061%	1,368,448	+54.780%
2025-01-03	97.3900	97.9000	97.1800	97.6400	+0.515%	1,364,383	+54.875%
2025-01-02	97.5100	98.0000	96.9100	97.1400	-0.175%	1,079,011	+55.672%
2024-12-31	97.3300	97.9500	97.0600	97.3100	-0.021%	681,737	+55.400%
2024-12-30	98.0900	98.0900	97.2800	97.3300	-1.077%	846,443	+55.368%
2024-12-27	97.8000	98.5950	97.8000	98.3900	-0.010%	982,431	+53.694%
2024-12-26	98.1300	98.5300	98.1300	98.4000	+0.051%	591,430	+53.679%
2024-12-24	98.2100	98.4462	97.6701	98.3500	-0.102%	337,383	+53.757%
2024-12-23	97.7200	98.5200	97.1000	98.4500	+1.380%	1,018,871	+53.601%
2024-12-20	96.1600	97.5900	96.0620	97.1100	+0.351%	1,515,516	+55.720%
2024-12-19	97.0200	97.0900	96.5200	96.7700	-0.062%	1,191,819	+56.267%
2024-12-18	98.3700	98.8500	96.8200	96.8300	-2.291%	934,615	+56.171%
2024-12-17	98.4100	99.6700	98.3250	99.1000	+1.360%	1,389,280	+52.593%
2024-12-16	98.0700	98.8000	97.6900	97.7700	-0.600%	1,213,042	+54.669%
2024-12-13	98.5300	98.5500	97.8700	98.3600	-0.233%	1,231,465	+53.741%
2024-12-12	98.9800	99.4500	98.5600	98.5900	-0.585%	1,045,104	+53.383%
2024-12-11	99.8000	99.8000	99.1100	99.1700	-0.959%	1,023,536	+52.486%
2024-12-10	101.5500	101.5750	100.1000	100.1300	-1.524%	988,953	+51.024%
2024-12-09	101.5500	102.1250	101.4600	101.6800	-0.304%	1,109,462	+48.721%
2024-12-06	102.7900	102.8400	101.9700	101.9900	-0.517%	791,066	+48.269%
2024-12-05	102.7800	103.0550	102.4850	102.5200	+0.668%	925,433	+47.503%
2024-12-04	102.2000	102.2000	101.2600	101.8400	-2.601%	1,595,036	+48.488%
2024-12-03	105.2800	105.3400	104.5200	104.5600	-0.229%	853,332	+44.625%
2024-12-02	105.3300	105.3500	104.4300	104.8000	-0.917%	1,157,926	+44.294%
2024-11-29	105.2300	105.9700	104.8550	105.7700	+0.858%	679,724	+42.971%
2024-11-27	104.6400	105.2997	104.5500	104.8700	+1.021%	820,706	+44.198%
2024-11-26	104.0700	104.0900	103.2500	103.8100	+0.261%	1,330,222	+45.670%
2024-11-25	103.9500	104.4300	103.4300	103.5400	-0.710%	1,315,176	+46.050%
2024-11-22	104.4400	105.1900	104.1800	104.2800	+0.414%	1,312,567	+45.013%
2024-11-21	103.1600	103.9300	103.0300	103.8500	+0.737%	1,515,662	+45.614%
2024-11-20	102.8000	103.1900	102.4600	103.0900	-0.174%	1,043,342	+46.687%
2024-11-19	102.5800	103.3500	102.4000	103.2700	+0.223%	1,227,283	+46.432%
2024-11-18	102.4800	103.4200	102.4100	103.0400	-0.019%	964,865	+46.759%
2024-11-15	102.9150	103.3000	102.5900	103.0600	-0.329%	1,447,984	+46.730%
2024-11-14	104.1300	104.6800	103.3700	103.4000	-0.443%	1,948,833	+46.248%
2024-11-13	104.0300	104.1600	103.3800	103.8600	-1.010%	1,791,991	+45.600%
2024-11-12	105.1600	105.2300	104.4100	104.9200	-0.710%	1,083,601	+44.129%
2024-11-11	106.2300	106.4050	105.4750	105.6700	-0.733%	1,102,143	+43.106%
2024-11-08	106.6100	106.6900	106.1300	106.4500	-0.588%	1,170,399	+42.057%
2024-11-07	106.5700	107.1000	106.1700	107.0800	+0.253%	1,291,235	+41.222%
2024-11-06	107.8100	107.8300	106.4400	106.8100	-2.350%	1,367,609	+41.579%
2024-11-05	108.9700	109.4499	108.5700	109.3800	-1.031%	738,863	+38.252%
2024-11-04	110.9000	111.2300	110.2650	110.5200	+1.070%	1,049,044	+36.826%
2024-11-01	109.8600	110.0250	109.3000	109.3500	+0.876%	1,105,941	+38.290%
2024-10-31	108.4600	108.8300	107.9350	108.4000	-1.374%	1,400,100	+39.502%
2024-10-30	110.6300	110.9900	109.7300	109.9100	-0.561%	2,837,650	+37.585%
2024-10-29	111.8100	112.7700	109.8100	110.5300	-4.411%	3,142,231	+36.814%
2024-10-28	114.2800	115.7650	114.1600	115.6300	+1.617%	1,566,944	+30.779%
2024-10-25	113.6500	114.0900	113.5000	113.7900	+0.583%	876,621	+32.894%
2024-10-24	114.0800	114.2350	113.1200	113.1300	-0.824%	618,758	+33.669%
2024-10-23	113.9800	114.2700	113.7500	114.0700	-0.219%	1,129,953	+32.568%
2024-10-22	114.1600	114.5350	113.9300	114.3200	-1.218%	850,424	+32.278%
2024-10-21	116.7700	116.8500	115.5900	115.7300	-1.237%	636,381	+30.666%
2024-10-18	116.6200	117.3600	116.2900	117.1800	+0.575%	641,650	+29.049%
2024-10-17	116.5100	116.7200	116.0750	116.5100	-0.051%	973,629	+29.791%
2024-10-16	116.3900	116.8600	116.2600	116.5700	+0.301%	617,816	+29.725%
2024-10-15	116.0300	116.9200	115.8000	116.2200	-0.069%	773,070	+30.115%
2024-10-14	115.9200	116.4400	115.8900	116.3000	+0.069%	762,963	+30.026%

document.getElementById("CqQ13l").onerror = function(){this.style.display='none';}; .dark-mode .KlhSk0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KlhSk0{ color: #333333; background-color: white; border: 2px solid #333333; }NVSNovartis AGstock NYSE ADR

NVS
Novartis AG
stock NYSE ADR