Dark

NVS
Novartis AG
stock NYSE ADR

At Close

Jun 5, 2026 3:59:59 PM EDT

149.07USD+0.451%(+0.67)3,570,680

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 5, 2026 9:29:30 AM EDT

147.57USD-0.559%(-0.83)53,854

After-hours

Jun 5, 2026 4:31:30 PM EDT

149.04USD-0.017%(-0.03)132,989

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	147.6500	149.1600	147.4400	149.1600	+0.512%	3,570,680	0.000%
2026-06-04	146.4600	148.4800	146.4600	148.4000	+3.299%	2,489,181	+0.512%
2026-06-03	142.4700	144.2550	142.2600	143.6600	+0.125%	1,538,155	+3.828%
2026-06-02	144.0100	144.4600	142.6400	143.4800	-1.510%	1,473,009	+3.959%
2026-06-01	146.9200	147.5000	144.7200	145.6800	-2.990%	2,052,759	+2.389%
2026-05-29	151.8400	152.0300	150.1200	150.1700	-0.812%	1,635,434	-0.673%
2026-05-28	150.1300	151.7400	149.9600	151.4000	+0.185%	1,643,107	-1.480%
2026-05-27	151.0500	152.3700	150.6200	151.1200	+0.212%	989,020	-1.297%
2026-05-26	152.3000	152.4900	150.3150	150.8000	-0.796%	1,047,358	-1.088%
2026-05-22	151.5600	152.5450	151.2400	152.0100	+0.165%	1,410,578	-1.875%
2026-05-21	150.0900	152.5200	149.5400	151.7600	+0.871%	965,562	-1.713%
2026-05-20	150.9500	151.7600	150.2300	150.4500	+0.007%	1,362,930	-0.857%
2026-05-19	149.6100	151.4050	149.3200	150.4400	+0.865%	999,096	-0.851%
2026-05-18	149.0100	150.5800	148.9450	149.1500	+0.723%	1,083,236	+0.007%
2026-05-15	150.1200	150.3280	147.8050	148.0800	-1.128%	829,344	+0.729%
2026-05-14	150.1300	150.5600	148.6003	149.7700	+0.013%	1,521,780	-0.407%
2026-05-13	148.2300	150.3250	148.1600	149.7500	+1.073%	1,271,464	-0.394%
2026-05-12	146.2900	148.5600	145.8800	148.1600	+2.017%	921,782	+0.675%
2026-05-11	146.5900	147.2800	144.7500	145.2300	-0.548%	2,098,902	+2.706%
2026-05-08	146.4500	146.6700	145.4800	146.0300	+0.440%	1,067,500	+2.143%
2026-05-07	147.9700	148.0600	144.9900	145.3900	-2.002%	1,005,071	+2.593%
2026-05-06	147.8000	148.7600	147.5150	148.3600	+1.966%	1,115,364	+0.539%
2026-05-05	146.6200	146.6500	144.7900	145.5000	+0.608%	1,328,707	+2.515%
2026-05-04	145.5500	145.8199	144.4500	144.6200	-1.330%	1,720,705	+3.139%
2026-05-01	148.1350	148.1350	146.3500	146.5700	-0.866%	1,094,463	+1.767%
2026-04-30	146.5100	148.5800	146.2200	147.8500	+3.435%	1,402,487	+0.886%
2026-04-29	143.0500	144.0400	142.2500	142.9400	-1.759%	1,612,456	+4.351%
2026-04-28	144.2600	145.6450	142.6500	145.5000	+0.909%	2,673,098	+2.515%
2026-04-27	144.6700	145.7050	144.1200	144.1900	-0.880%	1,604,171	+3.447%
2026-04-24	146.0300	146.0700	144.0501	145.4700	-1.363%	1,299,767	+2.537%
2026-04-23	147.8800	148.3637	146.5800	147.4800	+0.109%	1,687,481	+1.139%
2026-04-22	148.5800	148.5800	147.1200	147.3200	-0.439%	1,026,371	+1.249%
2026-04-21	149.6100	149.6250	147.7700	147.9700	-2.000%	2,117,487	+0.804%
2026-04-20	151.4000	152.0400	150.7700	150.9900	-0.645%	1,229,032	-1.212%
2026-04-17	151.5500	152.5400	150.7450	151.9700	+1.496%	1,070,263	-1.849%
2026-04-16	150.3800	150.8600	149.3800	149.7300	-1.545%	1,066,063	-0.381%
2026-04-15	153.9800	154.1000	150.8600	152.0800	-0.848%	1,097,304	-1.920%
2026-04-14	154.0350	155.0450	153.3300	153.3800	-0.706%	1,257,018	-2.751%
2026-04-13	153.7200	154.4950	152.8950	154.4700	+0.273%	841,529	-3.438%
2026-04-10	156.4600	156.4600	153.7000	154.0500	-0.651%	997,059	-3.174%
2026-04-09	152.7600	156.1200	152.4800	155.0600	+0.414%	905,784	-3.805%
2026-04-08	153.7700	154.4500	152.7100	154.4200	+2.116%	2,118,090	-3.406%
2026-04-07	151.4400	151.4900	149.4900	151.2200	-1.060%	2,024,091	-1.362%
2026-04-06	153.5900	154.3600	152.8400	152.8400	-0.773%	1,185,395	-2.408%
2026-04-02	153.3700	154.8100	153.1600	154.0300	-0.677%	2,630,988	-3.162%
2026-04-01	154.6200	156.0800	154.1212	155.0800	+1.525%	1,626,856	-3.817%
2026-03-31	151.5800	152.8600	150.5150	152.7500	+1.590%	2,003,399	-2.350%
2026-03-30	150.2500	150.7450	149.5600	150.3600	+1.471%	2,078,279	-0.798%
2026-03-27	150.0100	150.6000	147.8550	148.1800	-1.015%	1,983,842	+0.661%
2026-03-26	149.6700	151.1100	149.3100	149.7000	-0.697%	1,157,614	-0.361%
2026-03-25	150.4700	151.7800	150.1500	150.7500	+1.440%	1,214,844	-1.055%
2026-03-24	146.5600	148.9800	146.2200	148.6100	+0.351%	1,198,193	+0.370%
2026-03-23	147.2100	148.9500	146.9000	148.0900	+1.411%	1,648,411	+0.723%
2026-03-20	148.7700	148.9000	145.2950	146.0300	-1.458%	2,019,745	+2.143%
2026-03-19	147.8100	149.3200	147.1500	148.1900	-1.081%	2,370,768	+0.655%
2026-03-18	152.3800	152.7600	149.4700	149.8100	-3.255%	1,605,428	-0.434%
2026-03-17	155.6400	155.7900	154.3800	154.8500	-0.013%	2,220,478	-3.675%
2026-03-16	154.5400	155.3801	153.8550	154.8700	+0.932%	2,512,358	-3.687%
2026-03-13	154.6900	155.9550	153.1800	153.4400	-0.525%	1,976,946	-2.789%
2026-03-12	154.5500	155.0400	153.6950	154.2500	-0.995%	1,962,830	-3.300%
2026-03-11	155.9900	156.5800	154.9600	155.8000	-3.583%	5,153,838	-4.262%
2026-03-10	161.3500	163.0700	160.4300	161.5900	-0.737%	3,705,723	-7.692%
2026-03-09	159.5200	163.0800	159.2200	162.7900	+1.667%	1,751,861	-8.373%
2026-03-06	156.7100	160.5400	156.1800	160.1200	-0.553%	3,765,304	-6.845%
2026-03-05	161.0500	161.3900	158.9451	161.0100	-2.507%	4,320,243	-7.360%
2026-03-04	164.4400	165.6900	162.1900	165.1500	+0.591%	2,135,204	-9.682%
2026-03-03	162.4250	164.8900	160.4201	164.1800	-1.612%	3,225,615	-9.148%
2026-03-02	167.1600	167.6100	165.7900	166.8700	-1.038%	2,811,190	-10.613%
2026-02-27	169.1100	170.4600	168.5600	168.6200	+1.879%	3,198,694	-11.541%
2026-02-26	166.7300	166.9000	164.2700	165.5100	-0.803%	4,172,040	-9.879%
2026-02-25	167.1900	168.0200	166.7500	166.8500	-0.156%	3,771,872	-10.602%
2026-02-24	166.1000	167.8400	166.1000	167.1100	+1.463%	3,315,189	-10.741%
2026-02-23	163.6600	165.6400	163.6600	164.7000	+1.248%	1,970,816	-9.435%
2026-02-20	162.6700	163.6300	161.7500	162.6700	-0.763%	2,059,765	-8.305%
2026-02-19	163.8700	164.0200	162.5300	163.9200	-0.883%	1,836,251	-9.004%
2026-02-18	167.5700	167.8600	164.7050	165.3800	-0.475%	2,379,636	-9.808%
2026-02-17	166.7800	167.2900	165.5700	166.1700	+1.882%	2,508,795	-10.237%
2026-02-13	162.1600	163.4200	161.7900	163.1000	+1.191%	1,877,047	-8.547%
2026-02-12	159.6000	162.3173	159.4700	161.1800	+0.700%	2,337,536	-7.458%
2026-02-11	159.2500	160.1762	158.0400	160.0600	+1.176%	2,720,441	-6.810%
2026-02-10	158.5000	159.3700	157.4600	158.2000	+0.732%	4,486,455	-5.714%
2026-02-09	156.9800	157.5700	155.9400	157.0500	+0.403%	2,435,960	-5.024%
2026-02-06	154.0300	156.6150	153.9000	156.4200	+1.604%	3,011,994	-4.641%
2026-02-05	152.0000	154.9500	151.6750	153.9500	+0.680%	4,100,070	-3.111%
2026-02-04	153.8200	154.7100	151.4150	152.9100	+2.035%	4,929,935	-2.452%
2026-02-03	149.6800	151.5300	149.3800	149.8600	-0.781%	3,522,476	-0.467%
2026-02-02	149.6300	151.3100	149.5400	151.0400	+1.587%	1,843,178	-1.245%
2026-01-30	149.4900	149.9800	148.1300	148.6800	-0.154%	1,147,271	+0.323%
2026-01-29	148.6200	149.5300	148.3400	148.9100	+0.703%	1,588,818	+0.168%
2026-01-28	148.7100	149.3900	146.8400	147.8700	-2.858%	2,025,015	+0.872%
2026-01-27	150.6400	152.4800	150.4900	152.2200	+2.079%	3,393,338	-2.010%
2026-01-26	148.2900	150.1300	147.9900	149.1200	+1.346%	1,714,875	+0.027%
2026-01-23	145.6100	148.1000	145.2600	147.1400	+1.476%	1,823,886	+1.373%
2026-01-22	144.7300	146.2200	144.4500	145.0000	-0.076%	1,139,690	+2.869%
2026-01-21	143.8200	145.2200	143.4300	145.1100	+1.066%	2,027,494	+2.791%
2026-01-20	144.0000	144.8500	142.8200	143.5800	-0.527%	1,827,956	+3.886%
2026-01-16	143.7800	144.7600	142.8900	144.3400	+0.831%	1,651,569	+3.339%
2026-01-15	145.0700	145.0700	142.2600	143.1500	-2.059%	1,036,312	+4.198%
2026-01-14	144.5600	146.3500	144.2900	146.1600	+3.213%	1,844,823	+2.053%
2026-01-13	142.3700	142.5900	140.7950	141.6100	-0.148%	2,103,699	+5.332%
2026-01-12	142.9800	143.0000	140.3050	141.8200	+0.198%	1,502,178	+5.176%
2026-01-09	141.9900	142.9000	141.4600	141.5400	+0.057%	1,101,293	+5.384%
2026-01-08	142.5500	143.4800	140.8550	141.4600	-0.366%	1,560,281	+5.443%
2026-01-07	141.6700	143.4850	141.1600	141.9800	-0.204%	2,003,437	+5.057%
2026-01-06	139.0900	142.5800	139.0900	142.2700	+3.161%	3,280,655	+4.843%
2026-01-05	137.1350	137.9600	135.5500	137.9100	-0.455%	1,231,559	+8.157%
2026-01-02	138.2800	138.5600	137.0200	138.5400	+0.486%	1,037,519	+7.666%
2025-12-31	138.7100	138.9100	137.8000	137.8700	-0.613%	755,509	+8.189%
2025-12-30	138.7600	139.1150	138.4126	138.7200	-0.345%	709,595	+7.526%
2025-12-29	138.8600	139.4500	138.8400	139.2000	+0.014%	774,920	+7.155%
2025-12-26	138.8800	139.2200	138.3900	139.1800	+0.216%	583,920	+7.171%
2025-12-24	139.0600	139.4800	138.5300	138.8800	-0.180%	643,901	+7.402%
2025-12-23	139.6000	140.1750	138.7800	139.1300	+1.651%	1,941,839	+7.209%
2025-12-22	136.4800	137.2700	136.0000	136.8700	+0.595%	1,384,739	+8.979%
2025-12-19	134.9400	137.1600	134.8200	136.0600	+0.584%	1,389,305	+9.628%
2025-12-18	135.1900	135.6900	134.8800	135.2700	+0.178%	1,540,641	+10.268%
2025-12-17	135.3400	137.4000	134.9600	135.0300	0.000%	2,453,426	+10.464%
2025-12-16	136.6600	136.6600	134.4000	135.0300	-0.118%	1,716,565	+10.464%
2025-12-15	133.9000	135.2700	133.6700	135.1900	+1.976%	1,634,781	+10.334%
2025-12-12	132.3700	133.0100	131.7700	132.5700	+0.159%	1,225,070	+12.514%
2025-12-11	132.4600	133.8400	132.2000	132.3600	+0.892%	2,061,668	+12.693%
2025-12-10	131.0500	131.6300	130.4600	131.1900	+0.137%	2,066,272	+13.698%
2025-12-09	132.5500	133.1600	130.8100	131.0100	+0.645%	2,127,869	+13.854%
2025-12-08	132.8300	132.8500	129.9800	130.1700	-1.506%	2,245,297	+14.589%
2025-12-05	133.8200	134.0400	132.0900	132.1600	-0.204%	1,997,207	+12.863%
2025-12-04	133.6300	133.9500	132.1800	132.4300	-0.965%	1,266,401	+12.633%
2025-12-03	133.6200	134.2400	133.4300	133.7200	+1.089%	1,259,783	+11.547%
2025-12-02	131.5500	132.6740	130.7300	132.2800	+2.566%	1,943,615	+12.761%
2025-12-01	131.0200	131.1500	128.9100	128.9700	-1.097%	1,603,404	+15.655%
2025-11-28	130.2100	130.5100	129.4300	130.4000	-0.031%	1,514,183	+14.387%
2025-11-26	130.1600	131.1900	129.8500	130.4400	+0.138%	1,312,012	+14.351%
2025-11-25	128.7500	130.4700	128.7500	130.2600	+2.940%	2,017,811	+14.509%
2025-11-24	127.4350	128.1400	126.5000	126.5400	-0.605%	1,712,284	+17.876%
2025-11-21	125.8800	127.8900	125.8800	127.3100	+2.372%	2,200,346	+17.163%
2025-11-20	125.6300	125.6300	123.2400	124.3600	-2.317%	2,417,187	+19.942%
2025-11-19	128.2100	128.4000	126.3100	127.3100	-0.547%	1,716,185	+17.163%
2025-11-18	127.8300	128.7000	126.9400	128.0100	-2.691%	2,003,165	+16.522%
2025-11-17	132.3900	133.1900	131.4600	131.5500	+0.221%	1,743,994	+13.387%
2025-11-14	132.4600	132.7600	130.3000	131.2600	-0.493%	1,822,809	+13.637%
2025-11-13	131.8800	134.0000	131.8050	131.9100	-0.287%	1,603,682	+13.077%
2025-11-12	130.9200	132.3000	130.8000	132.2900	+1.372%	1,290,571	+12.752%
2025-11-11	128.8100	130.6900	128.7200	130.5000	+2.594%	1,594,547	+14.299%
2025-11-10	126.6900	127.2800	126.2900	127.2000	+0.673%	1,224,653	+17.264%
2025-11-07	126.4700	126.9600	126.0001	126.3500	-0.174%	1,417,688	+18.053%
2025-11-06	126.2700	127.1100	126.0650	126.5700	+0.853%	1,119,515	+17.848%
2025-11-05	124.5300	125.9200	124.4700	125.5000	+0.392%	1,260,159	+18.853%
2025-11-04	123.5100	125.4600	123.5100	125.0100	+0.928%	1,509,998	+19.318%
2025-11-03	123.0750	124.0500	122.8600	123.8600	+0.057%	1,657,148	+20.426%
2025-10-31	123.4100	124.1500	122.5700	123.7900	+0.962%	1,655,479	+20.494%
2025-10-30	122.6500	123.3300	121.9800	122.6100	+0.665%	2,358,730	+21.654%
2025-10-29	123.2900	123.9250	121.5700	121.8000	-1.321%	2,582,655	+22.463%
2025-10-28	125.5200	125.7500	123.0600	123.4300	-4.422%	4,631,015	+20.846%
2025-10-27	128.0000	130.1700	127.0800	129.1400	-0.936%	2,578,941	+15.503%
2025-10-24	131.5300	131.5400	130.2800	130.3600	-0.972%	1,219,778	+14.422%
2025-10-23	130.8200	131.6800	130.6200	131.6400	+0.160%	1,670,562	+13.309%
2025-10-22	131.0600	132.3300	131.0600	131.4300	+0.069%	1,029,014	+13.490%
2025-10-21	131.3300	131.7700	130.8800	131.3400	-0.341%	734,770	+13.568%
2025-10-20	131.4100	132.2100	130.6000	131.7900	+0.274%	1,382,550	+13.180%
2025-10-17	130.5700	132.4400	130.4100	131.4300	+0.505%	1,326,320	+13.490%
2025-10-16	129.8800	131.1900	129.6450	130.7700	+0.616%	1,169,096	+14.063%
2025-10-15	128.2350	130.4100	128.1800	129.9700	-0.223%	1,454,399	+14.765%
2025-10-14	129.5700	130.4890	129.3200	130.2600	+0.883%	1,559,377	+14.509%
2025-10-13	129.6200	130.0100	128.8300	129.1200	-0.700%	1,994,578	+15.520%
2025-10-10	131.8200	131.8700	129.9300	130.0300	-0.786%	2,289,641	+14.712%
2025-10-09	132.6000	132.9150	130.9900	131.0600	-0.945%	1,657,803	+13.810%
2025-10-08	132.7100	133.1600	132.2600	132.3100	+0.578%	3,142,176	+12.735%
2025-10-07	132.1200	132.5500	131.3200	131.5500	-0.529%	942,428	+13.387%
2025-10-06	132.2600	133.5500	132.0600	132.2500	-0.106%	1,376,813	+12.786%
2025-10-03	132.2400	133.3700	131.9500	132.3900	+1.084%	1,415,447	+12.667%
2025-10-02	131.0200	131.5200	129.9650	130.9700	-0.569%	1,712,983	+13.889%
2025-10-01	129.0000	131.9599	128.9400	131.7200	+2.714%	3,358,714	+13.240%
2025-09-30	123.8900	128.5100	123.8300	128.2400	+3.336%	2,188,928	+16.313%
2025-09-29	123.3500	124.6000	123.2000	124.1000	+0.364%	1,217,296	+20.193%
2025-09-26	123.0000	123.8600	122.7800	123.6500	+1.162%	915,202	+20.631%
2025-09-25	123.9700	124.1400	122.2100	122.2300	-0.626%	1,400,422	+22.032%
2025-09-24	122.5300	123.3100	122.3700	123.0000	+0.147%	691,985	+21.268%
2025-09-23	122.9900	123.4000	122.5350	122.8200	-0.438%	754,963	+21.446%
2025-09-22	123.5000	124.0100	123.1900	123.3600	+0.350%	992,460	+20.914%
2025-09-19	123.3400	123.5100	122.5400	122.9300	+0.523%	1,284,724	+21.337%
2025-09-18	122.0000	122.7600	121.6750	122.2900	-0.147%	1,409,748	+21.972%
2025-09-17	122.2900	122.9900	122.2600	122.4700	-0.252%	1,291,896	+21.793%
2025-09-16	122.9700	123.3600	122.6800	122.7800	-0.430%	954,761	+21.486%
2025-09-15	123.2100	123.5300	122.3200	123.3100	-0.653%	1,142,078	+20.963%
2025-09-12	123.8600	125.1400	123.4700	124.1200	-2.803%	1,861,399	+20.174%
2025-09-11	127.5200	128.0500	127.3450	127.7000	+0.909%	920,717	+16.805%
2025-09-10	127.2900	127.2900	126.0900	126.5500	-1.171%	1,002,047	+17.866%
2025-09-09	128.3200	128.5800	127.9000	128.0500	-0.513%	1,009,014	+16.486%
2025-09-08	128.5500	129.0700	127.8300	128.7100	-0.786%	1,034,414	+15.888%
2025-09-05	129.8200	130.4600	129.1500	129.7300	+1.020%	1,339,550	+14.977%
2025-09-04	129.0700	129.2100	128.4100	128.4200	+0.148%	1,486,689	+16.150%
2025-09-03	126.9600	128.4385	126.9600	128.2300	+1.256%	1,289,326	+16.322%
2025-09-02	126.0700	126.7900	125.6550	126.6400	+0.071%	899,344	+17.783%
2025-08-29	126.2500	126.9400	126.0450	126.5500	+0.063%	761,162	+17.866%
2025-08-28	126.3600	126.8800	125.8200	126.4700	-0.331%	677,925	+17.941%
2025-08-27	126.5300	127.0700	126.2600	126.8900	+0.197%	697,717	+17.551%
2025-08-26	126.3100	126.8400	125.7500	126.6400	+1.280%	1,337,877	+17.783%
2025-08-25	126.8600	126.9450	124.9900	125.0400	-1.528%	706,712	+19.290%
2025-08-22	127.4600	128.0300	126.8600	126.9800	+0.126%	1,339,354	+17.467%
2025-08-21	126.7000	127.4700	126.5800	126.8200	-0.338%	807,359	+17.616%
2025-08-20	126.5400	127.6800	126.4600	127.2500	+1.841%	1,279,256	+17.218%
2025-08-19	124.7700	125.6200	124.6801	124.9500	+0.758%	1,028,358	+19.376%
2025-08-18	123.7900	124.4800	123.7900	124.0100	-0.161%	1,148,137	+20.281%
2025-08-15	122.6550	124.3100	122.5600	124.2100	+1.736%	1,179,429	+20.087%
2025-08-14	120.8800	122.5000	120.7800	122.0900	+0.734%	1,212,701	+22.172%
2025-08-13	119.9700	121.5500	119.9700	121.2000	+1.584%	1,088,353	+23.069%
2025-08-12	118.4200	119.4300	118.3400	119.3100	+0.641%	1,169,951	+25.019%
2025-08-11	118.0700	118.8600	117.5400	118.5500	+1.464%	2,612,611	+25.820%
2025-08-08	115.9500	116.9700	115.7500	116.8400	+0.794%	1,585,040	+27.662%
2025-08-07	114.5200	116.0000	114.3800	115.9200	+2.132%	1,326,669	+28.675%
2025-08-06	115.0000	115.4400	113.4800	113.5000	-3.593%	2,016,679	+31.419%
2025-08-05	118.0500	118.3800	117.5400	117.7300	-0.085%	1,447,325	+26.697%
2025-08-04	116.1900	117.8700	115.9200	117.8300	+2.194%	2,389,716	+26.589%
2025-08-01	112.4000	115.5399	112.3400	115.3000	+1.372%	1,927,951	+29.367%
2025-07-31	115.7000	116.1200	113.4500	113.7400	-2.478%	1,803,255	+31.141%
2025-07-30	117.1800	117.6100	116.3000	116.6300	-0.503%	1,415,128	+27.892%
2025-07-29	116.6900	117.7800	116.4700	117.2200	+0.895%	1,449,132	+27.248%
2025-07-28	117.2500	117.2500	115.7700	116.1800	-1.291%	1,720,589	+28.387%
2025-07-25	116.7700	117.7100	116.2500	117.7000	+0.204%	2,456,038	+26.729%
2025-07-24	117.5000	118.1050	117.2100	117.4600	-0.432%	2,311,695	+26.988%
2025-07-23	116.7200	118.3199	116.5300	117.9700	+0.976%	2,653,857	+26.439%
2025-07-22	114.8900	117.0700	114.8400	116.8300	+2.357%	2,622,937	+27.673%
2025-07-21	115.0400	115.3100	114.1300	114.1400	-0.096%	1,574,164	+30.682%
2025-07-18	115.7300	115.7650	114.0800	114.2500	-0.236%	2,546,624	+30.556%
2025-07-17	115.6800	116.3250	113.7600	114.5200	-3.253%	4,873,217	+30.248%
2025-07-16	118.1800	119.5500	117.8000	118.3700	-1.086%	2,503,200	+26.012%
2025-07-15	121.4400	121.5000	119.4400	119.6700	-1.132%	1,484,261	+24.643%
2025-07-14	120.4300	121.2800	120.3400	121.0400	+0.017%	1,593,983	+23.232%
2025-07-11	122.8500	122.8600	119.9800	121.0200	-2.190%	2,754,114	+23.252%
2025-07-10	123.7700	124.8299	123.4800	123.7300	+0.643%	1,667,545	+20.553%
2025-07-09	122.3500	123.1300	122.2200	122.9400	+1.036%	1,192,888	+21.327%
2025-07-08	121.3500	122.7700	120.9200	121.6800	-0.360%	1,546,269	+22.584%
2025-07-07	122.2300	122.6600	121.6400	122.1200	+0.180%	1,003,944	+22.142%
2025-07-03	122.3600	122.5300	121.1200	121.9000	-1.543%	955,240	+22.363%
2025-07-02	123.5400	124.4500	123.2200	123.8100	+0.577%	1,586,801	+20.475%
2025-07-01	122.1000	123.8200	121.8500	123.1000	+1.727%	1,430,446	+21.170%
2025-06-30	120.1200	121.2400	120.0000	121.0100	+0.833%	1,280,779	+23.263%
2025-06-27	120.4700	120.6500	119.5850	120.0100	-0.258%	1,540,760	+24.290%
2025-06-26	119.8100	120.4350	119.5900	120.3200	+1.966%	1,638,494	+23.969%
2025-06-25	118.0950	118.3000	117.6300	118.0000	-0.698%	934,749	+26.407%
2025-06-24	117.8800	119.2900	117.5000	118.8300	+1.115%	1,040,733	+25.524%
2025-06-23	115.9600	117.6900	115.8900	117.5200	+1.512%	1,149,488	+26.923%
2025-06-20	116.7400	116.7400	115.4300	115.7700	-0.164%	2,473,247	+28.842%
2025-06-18	116.2400	116.3000	115.5500	115.9600	-0.387%	1,005,022	+28.631%
2025-06-17	117.7100	117.8300	116.2600	116.4100	-1.423%	1,306,360	+28.133%
2025-06-16	119.0000	119.5300	118.0500	118.0900	-1.139%	1,301,281	+26.310%
2025-06-13	119.2500	120.0700	119.0500	119.4500	-1.093%	1,276,655	+24.872%
2025-06-12	119.9750	120.9200	119.7500	120.7700	+2.287%	1,204,535	+23.507%
2025-06-11	118.5100	118.7600	117.7100	118.0700	-0.430%	1,095,301	+26.332%
2025-06-10	118.3400	118.9800	118.2350	118.5800	+0.474%	1,011,285	+25.788%
2025-06-09	117.7100	118.4000	117.5300	118.0200	0.000%	653,811	+26.385%
2025-06-06	117.2400	118.4600	117.2400	118.0200	+0.195%	817,873	+26.385%
2025-06-05	117.4900	118.2500	117.1000	117.7900	+0.727%	1,072,799	+26.632%
2025-06-04	116.4400	117.7612	116.4000	116.9400	+0.863%	929,654	+27.553%
2025-06-03	115.8750	116.3000	115.2800	115.9400	-0.651%	1,734,095	+28.653%
2025-06-02	116.0900	116.7500	115.8100	116.7000	+0.812%	1,372,005	+27.815%
2025-05-30	115.0800	115.8600	114.0350	115.7600	+2.825%	2,448,687	+28.853%
2025-05-29	111.5000	112.5800	111.0600	112.5800	+0.635%	1,111,535	+32.492%
2025-05-28	112.0200	112.7600	111.6250	111.8700	-1.184%	1,542,915	+33.333%
2025-05-27	113.7100	113.9100	112.8600	113.2100	+0.408%	1,301,089	+31.755%
2025-05-23	112.0300	112.9500	111.9600	112.7500	+0.222%	898,965	+32.293%
2025-05-22	111.9100	112.7500	111.5000	112.5000	-0.248%	1,698,539	+32.587%
2025-05-21	113.3600	113.6700	112.7050	112.7800	+0.445%	1,481,746	+32.257%
2025-05-20	112.3400	112.5100	111.7700	112.2800	+1.418%	1,238,667	+32.846%
2025-05-19	109.3100	110.7300	109.2900	110.7100	+1.022%	1,160,434	+34.730%
2025-05-16	107.9900	109.6300	107.9650	109.5900	+1.042%	1,061,708	+36.107%
2025-05-15	107.1600	108.5100	106.7100	108.4600	+3.305%	1,581,522	+37.525%
2025-05-14	108.0900	108.1950	104.9300	104.9900	-1.722%	2,054,554	+42.071%
2025-05-13	108.4400	108.4400	106.6500	106.8300	-1.946%	1,750,825	+39.624%
2025-05-12	106.8200	109.2565	106.7100	108.9500	+0.230%	3,416,089	+36.907%
2025-05-09	109.4600	109.8650	108.5300	108.7000	-1.298%	1,640,081	+37.222%
2025-05-08	111.4400	111.4400	109.7650	110.1300	-1.406%	1,656,806	+35.440%
2025-05-07	112.0300	112.3800	111.4200	111.7000	+1.040%	1,476,073	+33.536%
2025-05-06	113.3200	113.4000	110.5400	110.5500	-2.237%	2,232,461	+34.925%
2025-05-05	114.1000	114.1600	112.6970	113.0800	-1.059%	1,190,710	+31.907%
2025-05-02	114.8200	114.8800	113.7500	114.2900	+2.659%	2,104,513	+30.510%
2025-05-01	112.6000	112.6500	110.4300	111.3300	-1.903%	2,092,686	+33.980%
2025-04-30	114.2700	114.5100	112.8150	113.4900	+0.035%	2,501,395	+31.430%
2025-04-29	113.3850	114.7050	113.0000	113.4500	+0.728%	2,543,503	+31.476%
2025-04-28	112.3300	113.4400	112.1700	112.6300	+0.437%	2,477,098	+32.434%
2025-04-25	111.8900	112.2650	110.9800	112.1400	+0.873%	2,213,618	+33.012%
2025-04-24	111.8500	111.9350	110.8300	111.1700	+0.944%	1,542,885	+34.173%
2025-04-23	110.5300	110.7300	109.5100	110.1300	-1.149%	2,803,270	+35.440%
2025-04-22	111.0200	111.9500	110.8300	111.4100	+0.787%	1,650,863	+33.884%
2025-04-21	110.8700	111.6400	110.0200	110.5400	-0.289%	1,094,676	+34.938%
2025-04-17	109.5700	111.2700	109.5000	110.8600	+1.168%	1,577,946	+34.548%
2025-04-16	110.5300	110.7600	109.2200	109.5800	-0.318%	2,053,493	+36.120%
2025-04-15	109.6900	110.5300	109.2900	109.9300	+0.429%	1,610,915	+35.686%
2025-04-14	107.1500	109.6700	107.0800	109.4600	+1.804%	2,383,483	+36.269%
2025-04-11	105.6700	108.1300	104.6900	107.5200	+3.985%	4,745,965	+38.728%
2025-04-10	102.3300	104.3400	100.4900	103.4000	-0.433%	4,207,383	+44.255%
2025-04-09	98.2100	104.1500	97.7150	103.8500	+1.854%	3,596,976	+43.630%
2025-04-08	105.3900	105.5000	100.9100	101.9600	-0.885%	2,348,064	+46.293%
2025-04-07	101.5900	104.1300	100.7600	102.8700	-2.815%	3,359,624	+44.999%
2025-04-04	109.5000	109.9100	105.6150	105.8500	-5.710%	3,526,299	+40.916%
2025-04-03	114.3500	114.4400	112.2600	112.2600	+1.345%	2,929,799	+32.870%
2025-04-02	110.0100	110.8300	109.3500	110.7700	+1.058%	2,752,073	+34.657%
2025-04-01	112.4800	112.5000	109.3900	109.6100	-1.677%	1,954,370	+36.082%
2025-03-31	110.8900	111.6700	110.3150	111.4800	-0.968%	2,949,455	+33.800%
2025-03-28	111.6400	112.8500	111.2643	112.5700	+1.050%	2,538,058	+32.504%
2025-03-27	111.1700	111.6400	111.1100	111.4000	+1.144%	1,467,080	+33.896%
2025-03-26	109.0800	110.2000	108.6463	110.1400	-0.217%	1,887,904	+35.428%
2025-03-25	112.0000	112.2350	109.9700	110.3800	-0.639%	2,570,302	+35.133%
2025-03-24	111.9400	112.2000	110.7200	111.0900	-0.927%	1,524,839	+34.270%
2025-03-21	113.0300	113.2800	111.9404	112.1300	-0.954%	3,586,025	+33.024%
2025-03-20	112.8500	113.3800	112.0900	113.2100	+1.479%	5,881,000	+31.755%
2025-03-19	111.7700	112.0600	111.1500	111.5600	-0.588%	2,166,476	+33.704%
2025-03-18	112.0200	112.5000	111.4150	112.2200	0.000%	3,939,920	+32.917%
2025-03-17	110.6200	112.4200	110.6100	112.2200	+2.897%	4,936,144	+32.917%
2025-03-14	107.9300	109.3000	107.6350	109.0600	-0.046%	1,254,471	+36.769%
2025-03-13	109.8100	110.1100	108.8700	109.1100	+0.433%	1,627,318	+36.706%
2025-03-12	109.2400	109.2500	108.4000	108.6400	-2.434%	2,442,548	+37.297%
2025-03-11	113.7500	113.7500	111.1700	111.3500	-3.568%	1,950,092	+33.956%
2025-03-10	115.5000	116.9100	114.9800	115.4700	-0.087%	1,614,713	+29.176%
2025-03-07	114.7700	115.9700	114.4300	115.5700	+2.392%	2,310,989	+29.065%
2025-03-06	111.9800	113.1400	111.8900	112.8700	+0.885%	1,607,227	+32.152%
2025-03-05	112.0200	112.8200	111.7910	111.8800	+0.413%	1,650,444	+33.321%
2025-03-04	111.4700	112.5400	111.3900	111.4200	+0.723%	2,817,345	+33.872%
2025-03-03	109.7000	110.9400	109.7000	110.6200	+1.440%	2,232,722	+34.840%
2025-02-28	108.4100	109.0700	108.0200	109.0500	+0.119%	2,311,079	+36.781%
2025-02-27	107.6700	109.0400	107.5100	108.9200	+0.833%	1,836,790	+36.945%
2025-02-26	108.7600	109.1000	107.6000	108.0200	-1.460%	2,618,962	+38.086%
2025-02-25	111.7400	112.9800	109.0900	109.6200	+0.366%	5,349,964	+36.070%
2025-02-24	109.4100	109.8750	108.8350	109.2200	-0.119%	1,747,654	+36.568%
2025-02-21	108.6200	109.7800	108.0800	109.3500	+1.901%	2,263,468	+36.406%
2025-02-20	106.1100	107.5000	106.1000	107.3100	+0.374%	1,879,374	+38.999%
2025-02-19	106.4600	107.1400	106.3200	106.9100	+0.281%	1,234,849	+39.519%
2025-02-18	106.2800	106.6987	106.1300	106.6100	+1.119%	1,261,444	+39.912%
2025-02-14	106.9400	106.9800	105.3800	105.4300	-2.117%	1,265,497	+41.478%
2025-02-13	106.9600	108.0900	106.4863	107.7100	+0.664%	2,593,572	+38.483%
2025-02-12	106.5600	107.5000	106.3600	107.0000	-0.696%	2,473,304	+39.402%
2025-02-11	106.6100	107.9885	106.4300	107.7500	+0.842%	1,515,676	+38.432%
2025-02-10	106.5200	107.0400	106.0900	106.8500	+0.555%	1,656,654	+39.598%
2025-02-07	107.3500	107.3705	106.0000	106.2600	-0.673%	1,987,347	+40.373%
2025-02-06	108.4300	108.7300	106.7100	106.9800	-2.577%	2,327,471	+39.428%
2025-02-05	108.0800	110.0750	108.0000	109.8100	+4.115%	2,763,481	+35.835%
2025-02-04	105.5600	105.7600	104.9100	105.4700	-0.009%	1,969,325	+41.424%
2025-02-03	104.4700	105.9760	104.0700	105.4800	+0.726%	3,113,873	+41.411%
2025-01-31	106.1800	106.7750	104.4700	104.7200	-0.029%	3,661,061	+42.437%
2025-01-30	103.4100	105.0400	103.1500	104.7500	+1.768%	2,697,020	+42.396%
2025-01-29	102.9600	103.2700	102.6750	102.9300	+1.070%	2,345,604	+44.914%
2025-01-28	102.6600	102.9100	101.7550	101.8400	-1.518%	2,013,514	+46.465%
2025-01-27	102.0800	103.4900	102.0200	103.4100	+3.441%	2,278,894	+44.241%
2025-01-24	99.4300	99.9950	99.1200	99.9700	-0.060%	1,789,740	+49.205%
2025-01-23	99.4500	100.1800	98.8800	100.0300	+1.895%	1,671,909	+49.115%
2025-01-22	99.2400	99.2400	98.1200	98.1700	-1.564%	1,588,245	+51.941%
2025-01-21	98.3000	100.0950	98.3000	99.7300	+2.256%	1,902,387	+49.564%
2025-01-17	98.3700	98.5050	97.4500	97.5300	-0.337%	1,466,993	+52.938%
2025-01-16	99.2100	99.7783	97.3900	97.8600	-1.221%	2,995,283	+52.422%
2025-01-15	99.4800	99.7300	98.9080	99.0700	-0.302%	1,298,905	+50.560%
2025-01-14	98.7500	99.4400	98.2000	99.3700	+0.101%	1,788,492	+50.106%
2025-01-13	98.5600	99.2700	98.4600	99.2700	+0.192%	1,456,311	+50.257%
2025-01-10	99.4700	99.7200	99.0300	99.0800	-1.137%	1,395,667	+50.545%
2025-01-08	99.1600	100.6700	98.5300	100.2200	+1.253%	1,790,424	+48.833%
2025-01-07	98.8000	99.5800	98.7200	98.9800	+1.310%	1,356,495	+50.697%
2025-01-06	97.8300	98.4582	97.4750	97.7000	+0.061%	1,368,448	+52.671%
2025-01-03	97.3900	97.9000	97.1800	97.6400	+0.515%	1,364,383	+52.765%
2025-01-02	97.5100	98.0000	96.9100	97.1400	-0.175%	1,079,011	+53.552%
2024-12-31	97.3300	97.9500	97.0600	97.3100	-0.021%	681,737	+53.283%
2024-12-30	98.0900	98.0900	97.2800	97.3300	-1.077%	846,443	+53.252%
2024-12-27	97.8000	98.5950	97.8000	98.3900	-0.010%	982,431	+51.601%
2024-12-26	98.1300	98.5300	98.1300	98.4000	+0.051%	591,430	+51.585%
2024-12-24	98.2100	98.4462	97.6701	98.3500	-0.102%	337,383	+51.662%
2024-12-23	97.7200	98.5200	97.1000	98.4500	+1.380%	1,018,871	+51.508%
2024-12-20	96.1600	97.5900	96.0620	97.1100	+0.351%	1,515,516	+53.599%
2024-12-19	97.0200	97.0900	96.5200	96.7700	-0.062%	1,191,819	+54.139%
2024-12-18	98.3700	98.8500	96.8200	96.8300	-2.291%	934,615	+54.043%
2024-12-17	98.4100	99.6700	98.3250	99.1000	+1.360%	1,389,280	+50.515%
2024-12-16	98.0700	98.8000	97.6900	97.7700	-0.600%	1,213,042	+52.562%
2024-12-13	98.5300	98.5500	97.8700	98.3600	-0.233%	1,231,465	+51.647%
2024-12-12	98.9800	99.4500	98.5600	98.5900	-0.585%	1,045,104	+51.293%

document.getElementById("DNBndb").onerror = function(){this.style.display='none';}; .dark-mode .rsc2q5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rsc2q5{ color: #333333; background-color: white; border: 2px solid #333333; }NVSNovartis AGstock NYSE ADR

NVS
Novartis AG
stock NYSE ADR