Dark

NVS
Novartis AG
stock NYSE ADR

At Close

Aug 5, 2026 3:59:59 PM EDT

154.42USD+0.750%(+1.15)1,081,054

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:28:30 AM EDT

155.46USD+1.429%(+2.19)9,403

After-hours

Aug 5, 2026 4:10:30 PM EDT

154.44USD+0.013%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	155.2300	155.5600	153.8100	154.4400	+0.763%	1,177,803	0.000%
2026-08-04	154.8900	154.8900	152.9900	153.2700	-0.260%	1,706,549	+0.763%
2026-08-03	155.6600	156.3700	153.0200	153.6700	-1.588%	1,666,435	+0.501%
2026-07-31	156.9900	157.1200	155.0300	156.1500	-1.445%	1,546,279	-1.095%
2026-07-30	156.9100	158.5500	156.4600	158.4400	-0.246%	2,086,788	-2.525%
2026-07-29	159.1500	159.3700	157.3200	158.8300	-0.638%	1,627,203	-2.764%
2026-07-28	158.0700	160.3400	158.0250	159.8500	+2.396%	1,689,946	-3.384%
2026-07-27	156.5900	158.0800	155.7900	156.1100	+0.710%	1,620,400	-1.070%
2026-07-24	156.1100	156.3800	154.4400	155.0100	-0.724%	1,826,639	-0.368%
2026-07-23	151.7100	156.9350	151.4400	156.1400	+1.999%	2,105,476	-1.089%
2026-07-22	156.0700	156.4100	152.6701	153.0800	-0.513%	1,458,913	+0.888%
2026-07-21	155.3900	159.3000	153.6600	153.8700	+2.882%	2,654,215	+0.370%
2026-07-20	153.1700	153.5400	149.3300	149.5600	-2.732%	1,841,362	+3.263%
2026-07-17	153.9700	155.3000	153.1350	153.7600	+0.674%	2,592,817	+0.442%
2026-07-16	150.4800	153.1800	150.2100	152.7300	+1.280%	2,368,258	+1.120%
2026-07-15	150.0200	151.6600	149.6500	150.8000	+0.293%	1,757,763	+2.414%
2026-07-14	152.0800	152.4400	150.3300	150.3600	-1.963%	1,239,872	+2.713%
2026-07-13	152.6800	154.1700	151.9403	153.3700	-0.441%	1,177,436	+0.698%
2026-07-10	154.8000	155.0000	153.6300	154.0500	-0.369%	1,165,696	+0.253%
2026-07-09	154.9000	155.4700	153.7900	154.6200	-0.354%	2,270,451	-0.116%
2026-07-08	155.2600	156.4000	155.1000	155.1700	-1.184%	1,420,131	-0.470%
2026-07-07	157.1500	157.9300	156.4250	157.0300	+0.990%	1,445,024	-1.649%
2026-07-06	157.3200	157.5700	154.2100	155.4900	-2.758%	1,918,303	-0.675%
2026-07-02	157.5000	160.5700	157.0000	159.9000	+3.737%	1,588,015	-3.415%
2026-07-01	154.6700	155.0200	153.2200	154.1400	-1.646%	1,917,956	+0.195%
2026-06-30	157.6300	157.8900	155.9200	156.7200	-0.552%	1,755,153	-1.455%
2026-06-29	156.1400	157.7300	155.7900	157.5900	+1.403%	2,315,162	-1.999%
2026-06-26	153.3300	156.3800	153.3300	155.4100	+0.187%	3,831,260	-0.624%
2026-06-25	153.4750	155.8450	153.4100	155.1200	+1.306%	4,445,154	-0.438%
2026-06-24	154.2000	154.9600	152.3050	153.1200	-0.170%	7,223,547	+0.862%
2026-06-23	151.9400	153.4700	151.3550	153.3800	+2.988%	1,403,616	+0.691%
2026-06-22	146.9400	149.2300	146.6000	148.9300	+1.258%	1,399,966	+3.700%
2026-06-18	149.9000	150.0800	146.9200	147.0800	-2.519%	1,869,631	+5.004%
2026-06-17	151.4200	152.5700	150.2000	150.8800	-0.033%	1,664,884	+2.359%
2026-06-16	150.4600	151.3800	148.6400	150.9300	-0.416%	1,589,302	+2.326%
2026-06-15	153.0700	153.3200	151.2650	151.5600	-0.986%	1,683,510	+1.900%
2026-06-12	153.9300	154.2200	152.8500	153.0700	-0.552%	1,178,040	+0.895%
2026-06-11	152.0000	154.7100	151.6200	153.9200	+3.916%	2,128,732	+0.338%
2026-06-10	149.0300	149.7200	147.9100	148.1200	-0.671%	1,437,031	+4.267%
2026-06-09	147.1900	149.7100	147.0450	149.1200	+1.844%	2,418,943	+3.568%
2026-06-08	147.5400	148.5300	146.3900	146.4200	-1.837%	2,591,968	+5.477%
2026-06-05	147.6500	149.1600	147.4400	149.1600	+0.512%	3,570,680	+3.540%
2026-06-04	146.4600	148.4800	146.4600	148.4000	+3.299%	2,489,181	+4.070%
2026-06-03	142.4700	144.2550	142.2600	143.6600	+0.125%	1,538,155	+7.504%
2026-06-02	144.0100	144.4600	142.6400	143.4800	-1.510%	1,473,009	+7.639%
2026-06-01	146.9200	147.5000	144.7200	145.6800	-2.990%	2,052,759	+6.013%
2026-05-29	151.8400	152.0300	150.1200	150.1700	-0.812%	1,635,434	+2.843%
2026-05-28	150.1300	151.7400	149.9600	151.4000	+0.185%	1,643,107	+2.008%
2026-05-27	151.0500	152.3700	150.6200	151.1200	+0.212%	989,020	+2.197%
2026-05-26	152.3000	152.4900	150.3150	150.8000	-0.796%	1,047,358	+2.414%
2026-05-22	151.5600	152.5450	151.2400	152.0100	+0.165%	1,410,578	+1.599%
2026-05-21	150.0900	152.5200	149.5400	151.7600	+0.871%	965,562	+1.766%
2026-05-20	150.9500	151.7600	150.2300	150.4500	+0.007%	1,362,930	+2.652%
2026-05-19	149.6100	151.4050	149.3200	150.4400	+0.865%	999,096	+2.659%
2026-05-18	149.0100	150.5800	148.9450	149.1500	+0.723%	1,083,236	+3.547%
2026-05-15	150.1200	150.3280	147.8050	148.0800	-1.128%	829,344	+4.295%
2026-05-14	150.1300	150.5600	148.6003	149.7700	+0.013%	1,521,780	+3.118%
2026-05-13	148.2300	150.3250	148.1600	149.7500	+1.073%	1,271,464	+3.132%
2026-05-12	146.2900	148.5600	145.8800	148.1600	+2.017%	921,782	+4.239%
2026-05-11	146.5900	147.2800	144.7500	145.2300	-0.548%	2,098,902	+6.342%
2026-05-08	146.4500	146.6700	145.4800	146.0300	+0.440%	1,067,500	+5.759%
2026-05-07	147.9700	148.0600	144.9900	145.3900	-2.002%	1,005,071	+6.225%
2026-05-06	147.8000	148.7600	147.5150	148.3600	+1.966%	1,115,364	+4.098%
2026-05-05	146.6200	146.6500	144.7900	145.5000	+0.608%	1,328,707	+6.144%
2026-05-04	145.5500	145.8199	144.4500	144.6200	-1.330%	1,720,705	+6.790%
2026-05-01	148.1350	148.1350	146.3500	146.5700	-0.866%	1,094,463	+5.369%
2026-04-30	146.5100	148.5800	146.2200	147.8500	+3.435%	1,402,487	+4.457%
2026-04-29	143.0500	144.0400	142.2500	142.9400	-1.759%	1,612,456	+8.045%
2026-04-28	144.2600	145.6450	142.6500	145.5000	+0.909%	2,673,098	+6.144%
2026-04-27	144.6700	145.7050	144.1200	144.1900	-0.880%	1,604,171	+7.109%
2026-04-24	146.0300	146.0700	144.0501	145.4700	-1.363%	1,299,767	+6.166%
2026-04-23	147.8800	148.3637	146.5800	147.4800	+0.109%	1,687,481	+4.719%
2026-04-22	148.5800	148.5800	147.1200	147.3200	-0.439%	1,026,371	+4.833%
2026-04-21	149.6100	149.6250	147.7700	147.9700	-2.000%	2,117,487	+4.373%
2026-04-20	151.4000	152.0400	150.7700	150.9900	-0.645%	1,229,032	+2.285%
2026-04-17	151.5500	152.5400	150.7450	151.9700	+1.496%	1,070,263	+1.625%
2026-04-16	150.3800	150.8600	149.3800	149.7300	-1.545%	1,066,063	+3.146%
2026-04-15	153.9800	154.1000	150.8600	152.0800	-0.848%	1,097,304	+1.552%
2026-04-14	154.0350	155.0450	153.3300	153.3800	-0.706%	1,257,018	+0.691%
2026-04-13	153.7200	154.4950	152.8950	154.4700	+0.273%	841,529	-0.019%
2026-04-10	156.4600	156.4600	153.7000	154.0500	-0.651%	997,059	+0.253%
2026-04-09	152.7600	156.1200	152.4800	155.0600	+0.414%	905,784	-0.400%
2026-04-08	153.7700	154.4500	152.7100	154.4200	+2.116%	2,118,090	+0.013%
2026-04-07	151.4400	151.4900	149.4900	151.2200	-1.060%	2,024,091	+2.129%
2026-04-06	153.5900	154.3600	152.8400	152.8400	-0.773%	1,185,395	+1.047%
2026-04-02	153.3700	154.8100	153.1600	154.0300	-0.677%	2,630,988	+0.266%
2026-04-01	154.6200	156.0800	154.1212	155.0800	+1.525%	1,626,856	-0.413%
2026-03-31	151.5800	152.8600	150.5150	152.7500	+1.590%	2,003,399	+1.106%
2026-03-30	150.2500	150.7450	149.5600	150.3600	+1.471%	2,078,279	+2.713%
2026-03-27	150.0100	150.6000	147.8550	148.1800	-1.015%	1,983,842	+4.225%
2026-03-26	149.6700	151.1100	149.3100	149.7000	-0.697%	1,157,614	+3.166%
2026-03-25	150.4700	151.7800	150.1500	150.7500	+1.440%	1,214,844	+2.448%
2026-03-24	146.5600	148.9800	146.2200	148.6100	+0.351%	1,198,193	+3.923%
2026-03-23	147.2100	148.9500	146.9000	148.0900	+1.411%	1,648,411	+4.288%
2026-03-20	148.7700	148.9000	145.2950	146.0300	-1.458%	2,019,745	+5.759%
2026-03-19	147.8100	149.3200	147.1500	148.1900	-1.081%	2,370,768	+4.218%
2026-03-18	152.3800	152.7600	149.4700	149.8100	-3.255%	1,605,428	+3.091%
2026-03-17	155.6400	155.7900	154.3800	154.8500	-0.013%	2,220,478	-0.265%
2026-03-16	154.5400	155.3801	153.8550	154.8700	+0.932%	2,512,358	-0.278%
2026-03-13	154.6900	155.9550	153.1800	153.4400	-0.525%	1,976,946	+0.652%
2026-03-12	154.5500	155.0400	153.6950	154.2500	-0.995%	1,962,830	+0.123%
2026-03-11	155.9900	156.5800	154.9600	155.8000	-3.583%	5,153,838	-0.873%
2026-03-10	161.3500	163.0700	160.4300	161.5900	-0.737%	3,705,723	-4.425%
2026-03-09	159.5200	163.0800	159.2200	162.7900	+1.667%	1,751,861	-5.129%
2026-03-06	156.7100	160.5400	156.1800	160.1200	-0.553%	3,765,304	-3.547%
2026-03-05	161.0500	161.3900	158.9451	161.0100	-2.507%	4,320,243	-4.080%
2026-03-04	164.4400	165.6900	162.1900	165.1500	+0.591%	2,135,204	-6.485%
2026-03-03	162.4250	164.8900	160.4201	164.1800	-1.612%	3,225,615	-5.933%
2026-03-02	167.1600	167.6100	165.7900	166.8700	-1.038%	2,811,190	-7.449%
2026-02-27	169.1100	170.4600	168.5600	168.6200	+1.879%	3,198,694	-8.409%
2026-02-26	166.7300	166.9000	164.2700	165.5100	-0.803%	4,172,040	-6.688%
2026-02-25	167.1900	168.0200	166.7500	166.8500	-0.156%	3,771,872	-7.438%
2026-02-24	166.1000	167.8400	166.1000	167.1100	+1.463%	3,315,189	-7.582%
2026-02-23	163.6600	165.6400	163.6600	164.7000	+1.248%	1,970,816	-6.230%
2026-02-20	162.6700	163.6300	161.7500	162.6700	-0.763%	2,059,765	-5.059%
2026-02-19	163.8700	164.0200	162.5300	163.9200	-0.883%	1,836,251	-5.783%
2026-02-18	167.5700	167.8600	164.7050	165.3800	-0.475%	2,379,636	-6.615%
2026-02-17	166.7800	167.2900	165.5700	166.1700	+1.882%	2,508,795	-7.059%
2026-02-13	162.1600	163.4200	161.7900	163.1000	+1.191%	1,877,047	-5.310%
2026-02-12	159.6000	162.3173	159.4700	161.1800	+0.700%	2,337,536	-4.182%
2026-02-11	159.2500	160.1762	158.0400	160.0600	+1.176%	2,720,441	-3.511%
2026-02-10	158.5000	159.3700	157.4600	158.2000	+0.732%	4,486,455	-2.377%
2026-02-09	156.9800	157.5700	155.9400	157.0500	+0.403%	2,435,960	-1.662%
2026-02-06	154.0300	156.6150	153.9000	156.4200	+1.604%	3,011,994	-1.266%
2026-02-05	152.0000	154.9500	151.6750	153.9500	+0.680%	4,100,070	+0.318%
2026-02-04	153.8200	154.7100	151.4150	152.9100	+2.035%	4,929,935	+1.001%
2026-02-03	149.6800	151.5300	149.3800	149.8600	-0.781%	3,522,476	+3.056%
2026-02-02	149.6300	151.3100	149.5400	151.0400	+1.587%	1,843,178	+2.251%
2026-01-30	149.4900	149.9800	148.1300	148.6800	-0.154%	1,147,271	+3.874%
2026-01-29	148.6200	149.5300	148.3400	148.9100	+0.703%	1,588,818	+3.714%
2026-01-28	148.7100	149.3900	146.8400	147.8700	-2.858%	2,025,015	+4.443%
2026-01-27	150.6400	152.4800	150.4900	152.2200	+2.079%	3,393,338	+1.458%
2026-01-26	148.2900	150.1300	147.9900	149.1200	+1.346%	1,714,875	+3.568%
2026-01-23	145.6100	148.1000	145.2600	147.1400	+1.476%	1,823,886	+4.961%
2026-01-22	144.7300	146.2200	144.4500	145.0000	-0.076%	1,139,690	+6.510%
2026-01-21	143.8200	145.2200	143.4300	145.1100	+1.066%	2,027,494	+6.430%
2026-01-20	144.0000	144.8500	142.8200	143.5800	-0.527%	1,827,956	+7.564%
2026-01-16	143.7800	144.7600	142.8900	144.3400	+0.831%	1,651,569	+6.997%
2026-01-15	145.0700	145.0700	142.2600	143.1500	-2.059%	1,036,312	+7.887%
2026-01-14	144.5600	146.3500	144.2900	146.1600	+3.213%	1,844,823	+5.665%
2026-01-13	142.3700	142.5900	140.7950	141.6100	-0.148%	2,103,699	+9.060%
2026-01-12	142.9800	143.0000	140.3050	141.8200	+0.198%	1,502,178	+8.899%
2026-01-09	141.9900	142.9000	141.4600	141.5400	+0.057%	1,101,293	+9.114%
2026-01-08	142.5500	143.4800	140.8550	141.4600	-0.366%	1,560,281	+9.176%
2026-01-07	141.6700	143.4850	141.1600	141.9800	-0.204%	2,003,437	+8.776%
2026-01-06	139.0900	142.5800	139.0900	142.2700	+3.161%	3,280,655	+8.554%
2026-01-05	137.1350	137.9600	135.5500	137.9100	-0.455%	1,231,559	+11.986%
2026-01-02	138.2800	138.5600	137.0200	138.5400	+0.486%	1,037,519	+11.477%
2025-12-31	138.7100	138.9100	137.8000	137.8700	-0.613%	755,509	+12.019%
2025-12-30	138.7600	139.1150	138.4126	138.7200	-0.345%	709,595	+11.332%
2025-12-29	138.8600	139.4500	138.8400	139.2000	+0.014%	774,920	+10.948%
2025-12-26	138.8800	139.2200	138.3900	139.1800	+0.216%	583,920	+10.964%
2025-12-24	139.0600	139.4800	138.5300	138.8800	-0.180%	643,901	+11.204%
2025-12-23	139.6000	140.1750	138.7800	139.1300	+1.651%	1,941,839	+11.004%
2025-12-22	136.4800	137.2700	136.0000	136.8700	+0.595%	1,384,739	+12.837%
2025-12-19	134.9400	137.1600	134.8200	136.0600	+0.584%	1,389,305	+13.509%
2025-12-18	135.1900	135.6900	134.8800	135.2700	+0.178%	1,540,641	+14.172%
2025-12-17	135.3400	137.4000	134.9600	135.0300	0.000%	2,453,426	+14.375%
2025-12-16	136.6600	136.6600	134.4000	135.0300	-0.118%	1,716,565	+14.375%
2025-12-15	133.9000	135.2700	133.6700	135.1900	+1.976%	1,634,781	+14.239%
2025-12-12	132.3700	133.0100	131.7700	132.5700	+0.159%	1,225,070	+16.497%
2025-12-11	132.4600	133.8400	132.2000	132.3600	+0.892%	2,061,668	+16.682%
2025-12-10	131.0500	131.6300	130.4600	131.1900	+0.137%	2,066,272	+17.722%
2025-12-09	132.5500	133.1600	130.8100	131.0100	+0.645%	2,127,869	+17.884%
2025-12-08	132.8300	132.8500	129.9800	130.1700	-1.506%	2,245,297	+18.645%
2025-12-05	133.8200	134.0400	132.0900	132.1600	-0.204%	1,997,207	+16.858%
2025-12-04	133.6300	133.9500	132.1800	132.4300	-0.965%	1,266,401	+16.620%
2025-12-03	133.6200	134.2400	133.4300	133.7200	+1.089%	1,259,783	+15.495%
2025-12-02	131.5500	132.6740	130.7300	132.2800	+2.566%	1,943,615	+16.752%
2025-12-01	131.0200	131.1500	128.9100	128.9700	-1.097%	1,603,404	+19.749%
2025-11-28	130.2100	130.5100	129.4300	130.4000	-0.031%	1,514,183	+18.436%
2025-11-26	130.1600	131.1900	129.8500	130.4400	+0.138%	1,312,012	+18.399%
2025-11-25	128.7500	130.4700	128.7500	130.2600	+2.940%	2,017,811	+18.563%
2025-11-24	127.4350	128.1400	126.5000	126.5400	-0.605%	1,712,284	+22.048%
2025-11-21	125.8800	127.8900	125.8800	127.3100	+2.372%	2,200,346	+21.310%
2025-11-20	125.6300	125.6300	123.2400	124.3600	-2.317%	2,417,187	+24.188%
2025-11-19	128.2100	128.4000	126.3100	127.3100	-0.547%	1,716,185	+21.310%
2025-11-18	127.8300	128.7000	126.9400	128.0100	-2.691%	2,003,165	+20.647%
2025-11-17	132.3900	133.1900	131.4600	131.5500	+0.221%	1,743,994	+17.400%
2025-11-14	132.4600	132.7600	130.3000	131.2600	-0.493%	1,822,809	+17.660%
2025-11-13	131.8800	134.0000	131.8050	131.9100	-0.287%	1,603,682	+17.080%
2025-11-12	130.9200	132.3000	130.8000	132.2900	+1.372%	1,290,571	+16.744%
2025-11-11	128.8100	130.6900	128.7200	130.5000	+2.594%	1,594,547	+18.345%
2025-11-10	126.6900	127.2800	126.2900	127.2000	+0.673%	1,224,653	+21.415%
2025-11-07	126.4700	126.9600	126.0001	126.3500	-0.174%	1,417,688	+22.232%
2025-11-06	126.2700	127.1100	126.0650	126.5700	+0.853%	1,119,515	+22.019%
2025-11-05	124.5300	125.9200	124.4700	125.5000	+0.392%	1,260,159	+23.060%
2025-11-04	123.5100	125.4600	123.5100	125.0100	+0.928%	1,509,998	+23.542%
2025-11-03	123.0750	124.0500	122.8600	123.8600	+0.057%	1,657,148	+24.689%
2025-10-31	123.4100	124.1500	122.5700	123.7900	+0.962%	1,655,479	+24.760%
2025-10-30	122.6500	123.3300	121.9800	122.6100	+0.665%	2,358,730	+25.960%
2025-10-29	123.2900	123.9250	121.5700	121.8000	-1.321%	2,582,655	+26.798%
2025-10-28	125.5200	125.7500	123.0600	123.4300	-4.422%	4,631,015	+25.124%
2025-10-27	128.0000	130.1700	127.0800	129.1400	-0.936%	2,578,941	+19.591%
2025-10-24	131.5300	131.5400	130.2800	130.3600	-0.972%	1,219,778	+18.472%
2025-10-23	130.8200	131.6800	130.6200	131.6400	+0.160%	1,670,562	+17.320%
2025-10-22	131.0600	132.3300	131.0600	131.4300	+0.069%	1,029,014	+17.507%
2025-10-21	131.3300	131.7700	130.8800	131.3400	-0.341%	734,770	+17.588%
2025-10-20	131.4100	132.2100	130.6000	131.7900	+0.274%	1,382,550	+17.186%
2025-10-17	130.5700	132.4400	130.4100	131.4300	+0.505%	1,326,320	+17.507%
2025-10-16	129.8800	131.1900	129.6450	130.7700	+0.616%	1,169,096	+18.100%
2025-10-15	128.2350	130.4100	128.1800	129.9700	-0.223%	1,454,399	+18.827%
2025-10-14	129.5700	130.4890	129.3200	130.2600	+0.883%	1,559,377	+18.563%
2025-10-13	129.6200	130.0100	128.8300	129.1200	-0.700%	1,994,578	+19.610%
2025-10-10	131.8200	131.8700	129.9300	130.0300	-0.786%	2,289,641	+18.773%
2025-10-09	132.6000	132.9150	130.9900	131.0600	-0.945%	1,657,803	+17.839%
2025-10-08	132.7100	133.1600	132.2600	132.3100	+0.578%	3,142,176	+16.726%
2025-10-07	132.1200	132.5500	131.3200	131.5500	-0.529%	942,428	+17.400%
2025-10-06	132.2600	133.5500	132.0600	132.2500	-0.106%	1,376,813	+16.779%
2025-10-03	132.2400	133.3700	131.9500	132.3900	+1.084%	1,415,447	+16.655%
2025-10-02	131.0200	131.5200	129.9650	130.9700	-0.569%	1,712,983	+17.920%
2025-10-01	129.0000	131.9599	128.9400	131.7200	+2.714%	3,358,714	+17.249%
2025-09-30	123.8900	128.5100	123.8300	128.2400	+3.336%	2,188,928	+20.430%
2025-09-29	123.3500	124.6000	123.2000	124.1000	+0.364%	1,217,296	+24.448%
2025-09-26	123.0000	123.8600	122.7800	123.6500	+1.162%	915,202	+24.901%
2025-09-25	123.9700	124.1400	122.2100	122.2300	-0.626%	1,400,422	+26.352%
2025-09-24	122.5300	123.3100	122.3700	123.0000	+0.147%	691,985	+25.561%
2025-09-23	122.9900	123.4000	122.5350	122.8200	-0.438%	754,963	+25.745%
2025-09-22	123.5000	124.0100	123.1900	123.3600	+0.350%	992,460	+25.195%
2025-09-19	123.3400	123.5100	122.5400	122.9300	+0.523%	1,284,724	+25.632%
2025-09-18	122.0000	122.7600	121.6750	122.2900	-0.147%	1,409,748	+26.290%
2025-09-17	122.2900	122.9900	122.2600	122.4700	-0.252%	1,291,896	+26.104%
2025-09-16	122.9700	123.3600	122.6800	122.7800	-0.430%	954,761	+25.786%
2025-09-15	123.2100	123.5300	122.3200	123.3100	-0.653%	1,142,078	+25.245%
2025-09-12	123.8600	125.1400	123.4700	124.1200	-2.803%	1,861,399	+24.428%
2025-09-11	127.5200	128.0500	127.3450	127.7000	+0.909%	920,717	+20.940%
2025-09-10	127.2900	127.2900	126.0900	126.5500	-1.171%	1,002,047	+22.039%
2025-09-09	128.3200	128.5800	127.9000	128.0500	-0.513%	1,009,014	+20.609%
2025-09-08	128.5500	129.0700	127.8300	128.7100	-0.786%	1,034,414	+19.991%
2025-09-05	129.8200	130.4600	129.1500	129.7300	+1.020%	1,339,550	+19.047%
2025-09-04	129.0700	129.2100	128.4100	128.4200	+0.148%	1,486,689	+20.262%
2025-09-03	126.9600	128.4385	126.9600	128.2300	+1.256%	1,289,326	+20.440%
2025-09-02	126.0700	126.7900	125.6550	126.6400	+0.071%	899,344	+21.952%
2025-08-29	126.2500	126.9400	126.0450	126.5500	+0.063%	761,162	+22.039%
2025-08-28	126.3600	126.8800	125.8200	126.4700	-0.331%	677,925	+22.116%
2025-08-27	126.5300	127.0700	126.2600	126.8900	+0.197%	697,717	+21.712%
2025-08-26	126.3100	126.8400	125.7500	126.6400	+1.280%	1,337,877	+21.952%
2025-08-25	126.8600	126.9450	124.9900	125.0400	-1.528%	706,712	+23.512%
2025-08-22	127.4600	128.0300	126.8600	126.9800	+0.126%	1,339,354	+21.625%
2025-08-21	126.7000	127.4700	126.5800	126.8200	-0.338%	807,359	+21.779%
2025-08-20	126.5400	127.6800	126.4600	127.2500	+1.841%	1,279,256	+21.367%
2025-08-19	124.7700	125.6200	124.6801	124.9500	+0.758%	1,028,358	+23.601%
2025-08-18	123.7900	124.4800	123.7900	124.0100	-0.161%	1,148,137	+24.538%
2025-08-15	122.6550	124.3100	122.5600	124.2100	+1.736%	1,179,429	+24.338%
2025-08-14	120.8800	122.5000	120.7800	122.0900	+0.734%	1,212,701	+26.497%
2025-08-13	119.9700	121.5500	119.9700	121.2000	+1.584%	1,088,353	+27.426%
2025-08-12	118.4200	119.4300	118.3400	119.3100	+0.641%	1,169,951	+29.444%
2025-08-11	118.0700	118.8600	117.5400	118.5500	+1.464%	2,612,611	+30.274%
2025-08-08	115.9500	116.9700	115.7500	116.8400	+0.794%	1,585,040	+32.181%
2025-08-07	114.5200	116.0000	114.3800	115.9200	+2.132%	1,326,669	+33.230%
2025-08-06	115.0000	115.4400	113.4800	113.5000	-3.593%	2,016,679	+36.070%
2025-08-05	118.0500	118.3800	117.5400	117.7300	-0.085%	1,447,325	+31.182%
2025-08-04	116.1900	117.8700	115.9200	117.8300	+2.194%	2,389,716	+31.070%
2025-08-01	112.4000	115.5399	112.3400	115.3000	+1.372%	1,927,951	+33.946%
2025-07-31	115.7000	116.1200	113.4500	113.7400	-2.478%	1,803,255	+35.783%
2025-07-30	117.1800	117.6100	116.3000	116.6300	-0.503%	1,415,128	+32.419%
2025-07-29	116.6900	117.7800	116.4700	117.2200	+0.895%	1,449,132	+31.752%
2025-07-28	117.2500	117.2500	115.7700	116.1800	-1.291%	1,720,589	+32.932%
2025-07-25	116.7700	117.7100	116.2500	117.7000	+0.204%	2,456,038	+31.215%
2025-07-24	117.5000	118.1050	117.2100	117.4600	-0.432%	2,311,695	+31.483%
2025-07-23	116.7200	118.3199	116.5300	117.9700	+0.976%	2,653,857	+30.915%
2025-07-22	114.8900	117.0700	114.8400	116.8300	+2.357%	2,622,937	+32.192%
2025-07-21	115.0400	115.3100	114.1300	114.1400	-0.096%	1,574,164	+35.308%
2025-07-18	115.7300	115.7650	114.0800	114.2500	-0.236%	2,546,624	+35.177%
2025-07-17	115.6800	116.3250	113.7600	114.5200	-3.253%	4,873,217	+34.859%
2025-07-16	118.1800	119.5500	117.8000	118.3700	-1.086%	2,503,200	+30.472%
2025-07-15	121.4400	121.5000	119.4400	119.6700	-1.132%	1,484,261	+29.055%
2025-07-14	120.4300	121.2800	120.3400	121.0400	+0.017%	1,593,983	+27.594%
2025-07-11	122.8500	122.8600	119.9800	121.0200	-2.190%	2,754,114	+27.615%
2025-07-10	123.7700	124.8299	123.4800	123.7300	+0.643%	1,667,545	+24.820%
2025-07-09	122.3500	123.1300	122.2200	122.9400	+1.036%	1,192,888	+25.622%
2025-07-08	121.3500	122.7700	120.9200	121.6800	-0.360%	1,546,269	+26.923%
2025-07-07	122.2300	122.6600	121.6400	122.1200	+0.180%	1,003,944	+26.466%
2025-07-03	122.3600	122.5300	121.1200	121.9000	-1.543%	955,240	+26.694%
2025-07-02	123.5400	124.4500	123.2200	123.8100	+0.577%	1,586,801	+24.740%
2025-07-01	122.1000	123.8200	121.8500	123.1000	+1.727%	1,430,446	+25.459%
2025-06-30	120.1200	121.2400	120.0000	121.0100	+0.833%	1,280,779	+27.626%
2025-06-27	120.4700	120.6500	119.5850	120.0100	-0.258%	1,540,760	+28.689%
2025-06-26	119.8100	120.4350	119.5900	120.3200	+1.966%	1,638,494	+28.358%
2025-06-25	118.0950	118.3000	117.6300	118.0000	-0.698%	934,749	+30.881%
2025-06-24	117.8800	119.2900	117.5000	118.8300	+1.115%	1,040,733	+29.967%
2025-06-23	115.9600	117.6900	115.8900	117.5200	+1.512%	1,149,488	+31.416%
2025-06-20	116.7400	116.7400	115.4300	115.7700	-0.164%	2,473,247	+33.402%
2025-06-18	116.2400	116.3000	115.5500	115.9600	-0.387%	1,005,022	+33.184%
2025-06-17	117.7100	117.8300	116.2600	116.4100	-1.423%	1,306,360	+32.669%
2025-06-16	119.0000	119.5300	118.0500	118.0900	-1.139%	1,301,281	+30.782%
2025-06-13	119.2500	120.0700	119.0500	119.4500	-1.093%	1,276,655	+29.293%
2025-06-12	119.9750	120.9200	119.7500	120.7700	+2.287%	1,204,535	+27.879%
2025-06-11	118.5100	118.7600	117.7100	118.0700	-0.430%	1,095,301	+30.804%
2025-06-10	118.3400	118.9800	118.2350	118.5800	+0.474%	1,011,285	+30.241%
2025-06-09	117.7100	118.4000	117.5300	118.0200	0.000%	653,811	+30.859%
2025-06-06	117.2400	118.4600	117.2400	118.0200	+0.195%	817,873	+30.859%
2025-06-05	117.4900	118.2500	117.1000	117.7900	+0.727%	1,072,799	+31.115%
2025-06-04	116.4400	117.7612	116.4000	116.9400	+0.863%	929,654	+32.068%
2025-06-03	115.8750	116.3000	115.2800	115.9400	-0.651%	1,734,095	+33.207%
2025-06-02	116.0900	116.7500	115.8100	116.7000	+0.812%	1,372,005	+32.339%
2025-05-30	115.0800	115.8600	114.0350	115.7600	+2.825%	2,448,687	+33.414%
2025-05-29	111.5000	112.5800	111.0600	112.5800	+0.635%	1,111,535	+37.182%
2025-05-28	112.0200	112.7600	111.6250	111.8700	-1.184%	1,542,915	+38.053%
2025-05-27	113.7100	113.9100	112.8600	113.2100	+0.408%	1,301,089	+36.419%
2025-05-23	112.0300	112.9500	111.9600	112.7500	+0.222%	898,965	+36.976%
2025-05-22	111.9100	112.7500	111.5000	112.5000	-0.248%	1,698,539	+37.280%
2025-05-21	113.3600	113.6700	112.7050	112.7800	+0.445%	1,481,746	+36.939%
2025-05-20	112.3400	112.5100	111.7700	112.2800	+1.418%	1,238,667	+37.549%
2025-05-19	109.3100	110.7300	109.2900	110.7100	+1.022%	1,160,434	+39.500%
2025-05-16	107.9900	109.6300	107.9650	109.5900	+1.042%	1,061,708	+40.925%
2025-05-15	107.1600	108.5100	106.7100	108.4600	+3.305%	1,581,522	+42.394%
2025-05-14	108.0900	108.1950	104.9300	104.9900	-1.722%	2,054,554	+47.100%
2025-05-13	108.4400	108.4400	106.6500	106.8300	-1.946%	1,750,825	+44.566%
2025-05-12	106.8200	109.2565	106.7100	108.9500	+0.230%	3,416,089	+41.753%
2025-05-09	109.4600	109.8650	108.5300	108.7000	-1.298%	1,640,081	+42.079%
2025-05-08	111.4400	111.4400	109.7650	110.1300	-1.406%	1,656,806	+40.234%
2025-05-07	112.0300	112.3800	111.4200	111.7000	+1.040%	1,476,073	+38.263%
2025-05-06	113.3200	113.4000	110.5400	110.5500	-2.237%	2,232,461	+39.701%
2025-05-05	114.1000	114.1600	112.6970	113.0800	-1.059%	1,190,710	+36.576%
2025-05-02	114.8200	114.8800	113.7500	114.2900	+2.659%	2,104,513	+35.130%
2025-05-01	112.6000	112.6500	110.4300	111.3300	-1.903%	2,092,686	+38.723%
2025-04-30	114.2700	114.5100	112.8150	113.4900	+0.035%	2,501,395	+36.082%
2025-04-29	113.3850	114.7050	113.0000	113.4500	+0.728%	2,543,503	+36.130%
2025-04-28	112.3300	113.4400	112.1700	112.6300	+0.437%	2,477,098	+37.122%
2025-04-25	111.8900	112.2650	110.9800	112.1400	+0.873%	2,213,618	+37.721%
2025-04-24	111.8500	111.9350	110.8300	111.1700	+0.944%	1,542,885	+38.922%
2025-04-23	110.5300	110.7300	109.5100	110.1300	-1.149%	2,803,270	+40.234%
2025-04-22	111.0200	111.9500	110.8300	111.4100	+0.787%	1,650,863	+38.623%
2025-04-21	110.8700	111.6400	110.0200	110.5400	-0.289%	1,094,676	+39.714%
2025-04-17	109.5700	111.2700	109.5000	110.8600	+1.168%	1,577,946	+39.311%
2025-04-16	110.5300	110.7600	109.2200	109.5800	-0.318%	2,053,493	+40.938%
2025-04-15	109.6900	110.5300	109.2900	109.9300	+0.429%	1,610,915	+40.489%
2025-04-14	107.1500	109.6700	107.0800	109.4600	+1.804%	2,383,483	+41.093%
2025-04-11	105.6700	108.1300	104.6900	107.5200	+3.985%	4,745,965	+43.638%
2025-04-10	102.3300	104.3400	100.4900	103.4000	-0.433%	4,207,383	+49.362%
2025-04-09	98.2100	104.1500	97.7150	103.8500	+1.854%	3,596,976	+48.714%
2025-04-08	105.3900	105.5000	100.9100	101.9600	-0.885%	2,348,064	+51.471%
2025-04-07	101.5900	104.1300	100.7600	102.8700	-2.815%	3,359,624	+50.131%
2025-04-04	109.5000	109.9100	105.6150	105.8500	-5.710%	3,526,299	+45.905%
2025-04-03	114.3500	114.4400	112.2600	112.2600	+1.345%	2,929,799	+37.573%
2025-04-02	110.0100	110.8300	109.3500	110.7700	+1.058%	2,752,073	+39.424%
2025-04-01	112.4800	112.5000	109.3900	109.6100	-1.677%	1,954,370	+40.900%
2025-03-31	110.8900	111.6700	110.3150	111.4800	-0.968%	2,949,455	+38.536%
2025-03-28	111.6400	112.8500	111.2643	112.5700	+1.050%	2,538,058	+37.195%
2025-03-27	111.1700	111.6400	111.1100	111.4000	+1.144%	1,467,080	+38.636%
2025-03-26	109.0800	110.2000	108.6463	110.1400	-0.217%	1,887,904	+40.222%
2025-03-25	112.0000	112.2350	109.9700	110.3800	-0.639%	2,570,302	+39.917%
2025-03-24	111.9400	112.2000	110.7200	111.0900	-0.927%	1,524,839	+39.022%
2025-03-21	113.0300	113.2800	111.9404	112.1300	-0.954%	3,586,025	+37.733%
2025-03-20	112.8500	113.3800	112.0900	113.2100	+1.479%	5,881,000	+36.419%
2025-03-19	111.7700	112.0600	111.1500	111.5600	-0.588%	2,166,476	+38.437%
2025-03-18	112.0200	112.5000	111.4150	112.2200	0.000%	3,939,920	+37.623%
2025-03-17	110.6200	112.4200	110.6100	112.2200	+2.897%	4,936,144	+37.623%
2025-03-14	107.9300	109.3000	107.6350	109.0600	-0.046%	1,254,471	+41.610%
2025-03-13	109.8100	110.1100	108.8700	109.1100	+0.433%	1,627,318	+41.545%
2025-03-12	109.2400	109.2500	108.4000	108.6400	-2.434%	2,442,548	+42.158%
2025-03-11	113.7500	113.7500	111.1700	111.3500	-3.568%	1,950,092	+38.698%
2025-03-10	115.5000	116.9100	114.9800	115.4700	-0.087%	1,614,713	+33.749%
2025-03-07	114.7700	115.9700	114.4300	115.5700	+2.392%	2,310,989	+33.633%
2025-03-06	111.9800	113.1400	111.8900	112.8700	+0.885%	1,607,227	+36.830%
2025-03-05	112.0200	112.8200	111.7910	111.8800	+0.413%	1,650,444	+38.041%
2025-03-04	111.4700	112.5400	111.3900	111.4200	+0.723%	2,817,345	+38.611%
2025-03-03	109.7000	110.9400	109.7000	110.6200	+1.440%	2,232,722	+39.613%
2025-02-28	108.4100	109.0700	108.0200	109.0500	+0.119%	2,311,079	+41.623%
2025-02-27	107.6700	109.0400	107.5100	108.9200	+0.833%	1,836,790	+41.792%
2025-02-26	108.7600	109.1000	107.6000	108.0200	-1.460%	2,618,962	+42.974%
2025-02-25	111.7400	112.9800	109.0900	109.6200	+0.366%	5,349,964	+40.887%
2025-02-24	109.4100	109.8750	108.8350	109.2200	-0.119%	1,747,654	+41.403%
2025-02-21	108.6200	109.7800	108.0800	109.3500	+1.901%	2,263,468	+41.235%
2025-02-20	106.1100	107.5000	106.1000	107.3100	+0.374%	1,879,374	+43.919%
2025-02-19	106.4600	107.1400	106.3200	106.9100	+0.281%	1,234,849	+44.458%
2025-02-18	106.2800	106.6987	106.1300	106.6100	+1.119%	1,261,444	+44.864%
2025-02-14	106.9400	106.9800	105.3800	105.4300	-2.117%	1,265,497	+46.486%
2025-02-13	106.9600	108.0900	106.4863	107.7100	+0.664%	2,593,572	+43.385%

document.getElementById("Sml8Zt").onerror = function(){this.style.display='none';}; .dark-mode .RVp5Mm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RVp5Mm{ color: #333333; background-color: white; border: 2px solid #333333; }NVSNovartis AGstock NYSE ADR

NVS
Novartis AG
stock NYSE ADR