Skip to main content
NVS logo

Novartis AG

NVSNYSEHealthcareDrug Manufacturers - General

$153.81Today:- (-)1Y +18.71%

As of Oct 26, 2026 close

Market cap
$294.39B
P/E (TTM)
23.08
Forward P/E
25.24
Dividend yield
3.05%
52-week range
$121.57$170.46
Volume (live)
-
Avg. volume (3M)
1.92M

Novartis (NVS) Historical Stock Prices

Analyze Novartis (NVS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Novartis (NVS) Interactive Price Chart

Interactive historical price chart showing Novartis stock price movements and trends across multiple time periods.

Loading chart...

NVS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NVS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 2026154.15156.99154.13156.86156.863.73M
Oct 26, 2026153.53154.24152.02153.81153.812.82M
Oct 23, 2026156.08156.08149.17151.12151.124.36M
Oct 22, 2026154.90157.10154.38156.27156.272.08M
Oct 21, 2026153.12154.12152.93153.93153.931.02M
Oct 20, 2026152.15153.68151.95153.64153.641.36M
Oct 19, 2026150.22150.90149.63150.20150.201.87M
Oct 16, 2026150.65151.74150.23150.62150.621.73M
Oct 15, 2026150.32151.83149.63150.38150.382.09M
Oct 14, 2026144.35147.16144.17146.88146.881.64M
Oct 13, 2026145.18145.24142.31142.41142.411.83M
Oct 12, 2026143.84144.02143.12143.84143.841.15M
Oct 9, 2026142.92143.96142.80143.75143.751.90M
Oct 8, 2026142.77143.29140.68143.11143.111.53M
Oct 7, 2026143.12144.28142.54143.28143.281.85M
Oct 6, 2026141.32141.39139.66140.79140.791.57M
Oct 5, 2026141.02141.02139.31140.93140.931.33M
Oct 2, 2026141.46141.57139.95141.00141.002.09M
Oct 1, 2026142.22142.50140.87141.05141.051.96M
Sep 30, 2026145.39145.50142.56142.57142.572.98M
Sep 29, 2026144.81146.18144.46145.71145.711.51M
Sep 28, 2026145.77147.03145.72146.88146.881.95M
Sep 25, 2026144.57145.51144.00145.46145.461.17M
Sep 24, 2026143.00144.66142.91143.57143.571.89M
Sep 23, 2026143.15143.94142.03142.71142.712.52M
Sep 22, 2026141.26141.80140.00141.28141.281.54M
Sep 21, 2026141.96142.18140.96140.98140.981.55M
Sep 18, 2026140.87141.15139.60140.37140.372.23M
Sep 17, 2026140.12141.21139.97140.92140.921.71M
Sep 16, 2026140.58141.46138.28138.70138.701.89M
Sep 15, 2026138.76139.11137.37138.62138.622.36M
Sep 14, 2026141.64141.64138.99138.99138.992.48M
Sep 11, 2026139.31139.55137.00137.16137.162.35M
Sep 10, 2026138.76139.43137.46137.48137.482.42M
Sep 9, 2026138.14139.45137.30137.48137.482.93M
Sep 8, 2026139.94140.46137.12137.70137.7010.24M
Sep 4, 2026159.90160.93159.63159.99159.991.19M
Sep 3, 2026164.48164.48161.42163.09163.092.45M
Sep 2, 2026160.80163.18160.38162.46162.464.34M
Sep 1, 2026162.15163.57160.21161.25161.254.33M
Aug 31, 2026152.60152.74151.69152.06152.061.29M
Aug 28, 2026154.51154.56152.77153.81153.811.17M
Aug 27, 2026155.93155.93154.43154.65154.651.22M
Aug 26, 2026158.41159.19157.44157.54157.541.47M
Aug 25, 2026158.51160.29157.83159.98159.98980.13K
Aug 24, 2026157.12158.46156.77158.02158.02801.03K
Aug 21, 2026156.17159.72156.10158.86158.861.17M
Aug 20, 2026159.07159.33155.87156.24156.241.43M
Aug 19, 2026156.29160.81156.17160.31160.312.40M
Aug 18, 2026153.58155.10153.38154.55154.551.41M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.