NYSE : NVS
Novartis AG — Price history
Healthcare · Drug Manufacturers - General · Switzerland
Last price 160.79 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 306.70B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Novartis AG (NVS) closed at 161.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 160.54 | 161.87 | 160.11 | 161.52 | 1,546,951 | +0.45% |
| 2026-10-30 | 162.53 | 164.055 | 160.4 | 160.79 | 3,152,892 | -0.19% |
| 2026-10-29 | 160.68 | 162.19 | 159.91 | 161.1 | 2,237,115 | +3.22% |
| 2026-10-28 | 154.86 | 157.41 | 154.11 | 156.08 | 1,945,355 | -0.50% |
| 2026-10-27 | 154.15 | 156.985 | 154.13 | 156.86 | 3,734,396 | +1.98% |
| 2026-10-26 | 153.525 | 154.24 | 152.02 | 153.81 | 2,816,388 | +1.78% |
| 2026-10-23 | 156.08 | 156.08 | 149.17 | 151.12 | 4,358,805 | -3.30% |
| 2026-10-22 | 154.9 | 157.1 | 154.38 | 156.27 | 2,081,375 | +1.52% |
| 2026-10-21 | 153.12 | 154.12 | 152.93 | 153.93 | 1,019,112 | +0.19% |
| 2026-10-20 | 152.15 | 153.68 | 151.95 | 153.64 | 1,356,945 | +2.29% |
| 2026-10-19 | 150.22 | 150.9 | 149.625 | 150.2 | 1,866,732 | -0.28% |
| 2026-10-16 | 150.65 | 151.735 | 150.23 | 150.62 | 1,728,787 | +0.16% |
| 2026-10-15 | 150.32 | 151.83 | 149.635 | 150.38 | 2,090,116 | +2.38% |
| 2026-10-14 | 144.35 | 147.16 | 144.17 | 146.88 | 1,638,202 | +3.14% |
| 2026-10-13 | 145.18 | 145.24 | 142.31 | 142.41 | 1,831,503 | -0.99% |
| 2026-10-12 | 143.84 | 144.02 | 143.115 | 143.84 | 1,149,642 | +0.06% |
| 2026-10-09 | 142.92 | 143.96 | 142.8 | 143.75 | 1,900,756 | +0.45% |
| 2026-10-08 | 142.77 | 143.29 | 140.68 | 143.11 | 1,532,504 | -0.12% |
| 2026-10-07 | 143.12 | 144.275 | 142.545 | 143.28 | 1,852,109 | +1.77% |
| 2026-10-06 | 141.32 | 141.39 | 139.665 | 140.79 | 1,573,025 | -0.10% |
| 2026-10-05 | 141.02 | 141.02 | 139.31 | 140.93 | 1,325,869 | -0.05% |
| 2026-10-02 | 141.46 | 141.57 | 139.95 | 141 | 2,085,663 | -0.04% |
| 2026-10-01 | 142.22 | 142.5 | 140.87 | 141.05 | 1,957,876 | -1.07% |
| 2026-09-30 | 145.39 | 145.5 | 142.56 | 142.57 | 2,981,053 | -2.15% |
| 2026-09-29 | 144.81 | 146.18 | 144.46 | 145.71 | 1,510,183 | -0.80% |
| 2026-09-28 | 145.77 | 147.03 | 145.72 | 146.88 | 1,949,100 | +0.98% |
| 2026-09-25 | 144.57 | 145.51 | 144 | 145.46 | 1,165,582 | +1.32% |
| 2026-09-24 | 143 | 144.66 | 142.91 | 143.57 | 1,887,373 | +0.60% |
| 2026-09-23 | 143.15 | 143.94 | 142.025 | 142.71 | 2,518,026 | +1.01% |
| 2026-09-22 | 141.26 | 141.8 | 140 | 141.28 | 1,543,607 | +0.21% |
| 2026-09-21 | 141.96 | 142.18 | 140.96 | 140.98 | 1,552,286 | +0.43% |
| 2026-09-18 | 140.87 | 141.15 | 139.6 | 140.37 | 2,231,696 | -0.39% |
| 2026-09-17 | 140.12 | 141.21 | 139.97 | 140.92 | 1,713,462 | +1.60% |
| 2026-09-16 | 140.58 | 141.46 | 138.28 | 138.7 | 1,890,527 | +0.06% |
| 2026-09-15 | 138.76 | 139.11 | 137.37 | 138.62 | 2,364,106 | -0.27% |
| 2026-09-14 | 141.64 | 141.64 | 138.99 | 138.99 | 2,476,872 | +1.33% |
| 2026-09-11 | 139.31 | 139.55 | 137 | 137.16 | 2,348,359 | -0.23% |
| 2026-09-10 | 138.76 | 139.43 | 137.46 | 137.48 | 2,418,976 | +0.00% |
| 2026-09-09 | 138.14 | 139.45 | 137.3 | 137.48 | 2,932,077 | -0.16% |
| 2026-09-08 | 139.94 | 140.46 | 137.115 | 137.7 | 10,242,816 | -13.93% |
| 2026-09-04 | 159.9 | 160.93 | 159.625 | 159.99 | 1,193,399 | -1.90% |
| 2026-09-03 | 164.48 | 164.48 | 161.42 | 163.09 | 2,452,532 | +0.39% |
| 2026-09-02 | 160.8 | 163.18 | 160.38 | 162.46 | 4,342,629 | +0.75% |
| 2026-09-01 | 162.15 | 163.57 | 160.21 | 161.25 | 4,332,903 | +6.04% |
| 2026-08-31 | 152.6 | 152.74 | 151.685 | 152.06 | 1,286,121 | -1.14% |
| 2026-08-28 | 154.51 | 154.565 | 152.77 | 153.81 | 1,165,866 | -0.54% |
| 2026-08-27 | 155.925 | 155.93 | 154.43 | 154.65 | 1,218,373 | -1.83% |
| 2026-08-26 | 158.41 | 159.19 | 157.44 | 157.54 | 1,473,500 | -1.53% |
| 2026-08-25 | 158.51 | 160.29 | 157.83 | 159.98 | 980,129 | +1.24% |
| 2026-08-24 | 157.12 | 158.46 | 156.77 | 158.02 | 801,029 | -0.53% |
| 2026-08-21 | 156.17 | 159.715 | 156.1 | 158.86 | 1,168,677 | +1.68% |
| 2026-08-20 | 159.07 | 159.33 | 155.87 | 156.24 | 1,434,906 | -2.54% |
| 2026-08-19 | 156.29 | 160.81 | 156.17 | 160.31 | 2,400,116 | +3.73% |
| 2026-08-18 | 153.58 | 155.1 | 153.38 | 154.55 | 1,412,473 | +1.70% |
| 2026-08-17 | 151.23 | 152.615 | 150.83 | 151.97 | 1,198,649 | +0.72% |
| 2026-08-14 | 149.39 | 151.46 | 149.09 | 150.88 | 1,592,290 | -0.55% |
| 2026-08-13 | 152.84 | 153.02 | 151.53 | 151.72 | 1,517,138 | -0.39% |
| 2026-08-12 | 152.03 | 153.43 | 151.815 | 152.32 | 2,462,437 | -1.48% |
| 2026-08-11 | 156.47 | 157.34 | 154.51 | 154.61 | 1,068,410 | -1.39% |
| 2026-08-10 | 155.84 | 156.93 | 155.39 | 156.79 | 995,362 | +0.29% |
| 2026-08-07 | 156.56 | 156.68 | 155.38 | 156.33 | 1,227,867 | +1.37% |
| 2026-08-06 | 155.58 | 155.885 | 153.67 | 154.21 | 1,045,418 | -0.15% |
| 2026-08-05 | 155.23 | 155.56 | 153.81 | 154.44 | 1,082,423 | +0.76% |
| 2026-08-04 | 154.89 | 154.89 | 152.99 | 153.27 | 1,706,407 | -0.26% |
| 2026-08-03 | 155.66 | 156.37 | 153.02 | 153.67 | 1,651,872 | -1.59% |
| 2026-07-31 | 156.99 | 157.12 | 155.03 | 156.15 | 1,545,021 | -1.45% |
| 2026-07-30 | 156.91 | 158.55 | 156.46 | 158.44 | 2,086,722 | -0.25% |
| 2026-07-29 | 159.15 | 159.37 | 157.32 | 158.83 | 1,626,321 | -0.64% |
| 2026-07-28 | 158.07 | 160.34 | 158.025 | 159.85 | 1,689,286 | +2.40% |
| 2026-07-27 | 156.59 | 158.08 | 155.79 | 156.11 | 1,619,078 | +0.71% |
| 2026-07-24 | 156.11 | 156.38 | 154.44 | 155.01 | 1,826,575 | -0.72% |
| 2026-07-23 | 151.71 | 156.935 | 151.44 | 156.14 | 2,105,337 | +2.00% |
| 2026-07-22 | 156.07 | 156.41 | 152.67 | 153.08 | 1,458,836 | -0.51% |
| 2026-07-21 | 155.39 | 159.3 | 153.66 | 153.87 | 2,653,761 | +2.88% |
| 2026-07-20 | 153.17 | 153.54 | 149.33 | 149.56 | 1,841,019 | -2.73% |
| 2026-07-17 | 153.97 | 155.3 | 153.135 | 153.76 | 2,591,831 | +0.67% |
| 2026-07-16 | 150.48 | 153.18 | 150.21 | 152.73 | 2,365,625 | +1.28% |
| 2026-07-15 | 150.02 | 151.66 | 149.65 | 150.8 | 1,742,517 | +0.29% |
| 2026-07-14 | 152.08 | 152.44 | 150.33 | 150.36 | 1,199,805 | -1.96% |
| 2026-07-13 | 152.68 | 154.17 | 151.94 | 153.37 | 1,177,295 | -0.44% |
| 2026-07-10 | 154.8 | 155 | 153.63 | 154.05 | 1,161,580 | -0.37% |
| 2026-07-09 | 154.9 | 155.47 | 153.79 | 154.62 | 2,263,114 | -0.35% |
| 2026-07-08 | 155.26 | 156.4 | 155.1 | 155.17 | 1,386,510 | -1.18% |
| 2026-07-07 | 157.15 | 157.93 | 156.425 | 157.03 | 1,444,958 | +0.99% |
| 2026-07-06 | 157.32 | 157.57 | 154.21 | 155.49 | 1,908,966 | -2.76% |
| 2026-07-02 | 157.5 | 160.57 | 157 | 159.9 | 1,551,656 | +3.74% |
| 2026-07-01 | 154.67 | 155.02 | 153.22 | 154.14 | 1,893,564 | -1.65% |
| 2026-06-30 | 157.63 | 157.89 | 155.92 | 156.72 | 1,755,123 | -0.55% |
| 2026-06-29 | 156.14 | 157.73 | 155.79 | 157.59 | 2,263,447 | +1.40% |
| 2026-06-26 | 153.33 | 156.38 | 153.33 | 155.41 | 3,571,024 | +0.19% |
| 2026-06-25 | 153.475 | 155.845 | 153.41 | 155.12 | 4,406,656 | +1.31% |
| 2026-06-24 | 154.2 | 154.96 | 152.305 | 153.12 | 7,074,987 | -0.17% |
| 2026-06-23 | 151.94 | 153.47 | 151.355 | 153.38 | 1,403,599 | +2.99% |
| 2026-06-22 | 146.94 | 149.23 | 146.6 | 148.93 | 1,380,503 | +1.26% |
| 2026-06-18 | 149.9 | 150.08 | 146.92 | 147.08 | 1,869,610 | -2.52% |
| 2026-06-17 | 151.42 | 152.57 | 150.2 | 150.88 | 1,664,884 | -0.03% |
| 2026-06-16 | 150.46 | 151.38 | 148.64 | 150.93 | 1,584,248 | -0.42% |
| 2026-06-15 | 153.07 | 153.32 | 151.265 | 151.56 | 1,662,223 | -0.99% |
| 2026-06-12 | 153.93 | 154.22 | 152.85 | 153.07 | 1,146,682 | -0.55% |
| 2026-06-11 | 152 | 154.71 | 151.62 | 153.92 | 2,098,783 | +3.92% |
| 2026-06-10 | 149.03 | 149.72 | 147.91 | 148.12 | 1,426,008 | -0.67% |
| 2026-06-09 | 147.19 | 149.71 | 147.045 | 149.12 | 2,390,516 | +1.84% |
| 2026-06-08 | 147.54 | 148.53 | 146.39 | 146.42 | 2,562,550 | -1.84% |
| 2026-06-05 | 147.65 | 149.16 | 147.44 | 149.16 | 3,483,932 | +0.51% |
| 2026-06-04 | 146.46 | 148.48 | 146.46 | 148.4 | 2,485,949 | +3.30% |
| 2026-06-03 | 142.47 | 144.255 | 142.26 | 143.66 | 1,537,469 | +0.13% |
| 2026-06-02 | 144.01 | 144.46 | 142.64 | 143.48 | 1,471,867 | -1.51% |
| 2026-06-01 | 146.92 | 147.5 | 144.72 | 145.68 | 2,054,444 | -2.99% |
| 2026-05-29 | 151.84 | 152.03 | 150.12 | 150.17 | 1,635,326 | -0.81% |
| 2026-05-28 | 150.13 | 151.74 | 149.96 | 151.4 | 1,640,740 | +0.19% |
| 2026-05-27 | 151.05 | 152.37 | 150.62 | 151.12 | 986,531 | +0.21% |
| 2026-05-26 | 152.3 | 152.49 | 150.315 | 150.8 | 1,045,104 | -0.80% |
| 2026-05-22 | 151.56 | 152.545 | 151.24 | 152.01 | 1,410,514 | +0.16% |
| 2026-05-21 | 150.09 | 152.52 | 149.54 | 151.76 | 962,601 | +0.87% |
| 2026-05-20 | 150.95 | 151.76 | 150.23 | 150.45 | 1,350,585 | +0.01% |
| 2026-05-19 | 149.61 | 151.405 | 149.32 | 150.44 | 998,858 | +0.86% |
| 2026-05-18 | 149.01 | 150.58 | 148.945 | 149.15 | 1,083,131 | +0.72% |
| 2026-05-15 | 150.12 | 150.328 | 147.805 | 148.08 | 829,343 | -1.13% |
| 2026-05-14 | 150.13 | 150.56 | 148.6 | 149.77 | 1,521,780 | +0.01% |
| 2026-05-13 | 148.23 | 150.325 | 148.16 | 149.75 | 1,271,464 | +1.07% |