NYSE - Delayed Quote
USD
Novartis AG (NVS)
159.99
-3.10
(-1.90%)
At close: September 4 at 4:00:02 PM EDT
162.90
+2.91
(+1.82%)
After hours: September 4 at 7:58:19 PM EDT
Trade NVS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
159.90
160.93
159.63
159.99
159.99
1,289,700
Sep 3, 2026
164.48
164.48
161.42
163.09
163.09
2,453,000
Sep 2, 2026
160.80
163.18
160.38
162.46
162.46
4,343,800
Sep 1, 2026
162.15
163.57
160.21
161.25
161.25
4,333,600
Aug 31, 2026
152.60
152.74
151.69
152.06
152.06
1,286,200
Aug 28, 2026
154.51
154.57
152.77
153.81
153.81
1,165,900
Aug 27, 2026
155.93
155.93
154.43
154.65
154.65
1,220,600
Aug 26, 2026
158.41
159.19
157.44
157.54
157.54
1,473,500
Aug 25, 2026
158.51
160.29
157.83
159.98
159.98
998,200
Aug 24, 2026
157.12
158.46
156.77
158.02
158.02
801,100
Aug 21, 2026
156.17
159.72
156.10
158.86
158.86
1,181,700
Aug 20, 2026
159.07
159.33
155.87
156.24
156.24
1,525,700
Aug 19, 2026
156.29
160.81
156.17
160.31
160.31
2,400,500
Aug 18, 2026
153.58
155.10
153.38
154.55
154.55
1,412,900
Aug 17, 2026
151.23
152.62
150.83
151.97
151.97
1,198,700
Aug 14, 2026
149.39
151.46
149.09
150.88
150.88
1,597,700
Aug 13, 2026
152.84
153.02
151.53
151.72
151.72
1,517,200
Aug 12, 2026
152.03
153.43
151.82
152.32
152.32
2,470,600
Aug 11, 2026
156.47
157.34
154.51
154.61
154.61
1,070,800
Aug 10, 2026
155.84
156.93
155.39
156.79
156.79
995,400
Aug 7, 2026
156.56
156.68
155.38
156.33
156.33
1,309,100
Aug 6, 2026
155.58
155.89
153.67
154.21
154.21
1,045,400
Aug 5, 2026
155.23
155.56
153.81
154.44
154.44
1,177,800
Aug 4, 2026
154.89
154.89
152.99
153.27
153.27
1,706,500
Aug 3, 2026
155.66
156.37
153.02
153.67
153.67
1,666,600
Jul 31, 2026
156.99
157.12
155.03
156.15
156.15
1,546,000
Jul 30, 2026
156.91
158.55
156.46
158.44
158.44
2,086,700
Jul 29, 2026
159.15
159.37
157.32
158.83
158.83
1,627,000
Jul 28, 2026
158.07
160.34
158.03
159.85
159.85
1,689,900
Jul 27, 2026
156.59
158.08
155.79
156.11
156.11
1,620,200
Jul 24, 2026
156.11
156.38
154.44
155.01
155.01
1,826,600
Jul 23, 2026
151.71
156.94
151.44
156.14
156.14
2,105,400
Jul 22, 2026
156.07
156.41
152.67
153.08
153.08
1,458,900
Jul 21, 2026
155.39
159.30
153.66
153.87
153.87
2,654,000
Jul 20, 2026
153.17
153.54
149.33
149.56
149.56
1,841,200
Jul 17, 2026
153.97
155.30
153.14
153.76
153.76
2,592,800
Jul 16, 2026
150.48
153.18
150.21
152.73
152.73
2,368,200
Jul 15, 2026
150.02
151.66
149.65
150.80
150.80
1,757,800
Jul 14, 2026
152.08
152.44
150.33
150.36
150.36
1,239,900
Jul 13, 2026
152.68
154.17
151.94
153.37
153.37
1,177,400
Jul 10, 2026
154.80
155.00
153.63
154.05
154.05
1,165,500
Jul 9, 2026
154.90
155.47
153.79
154.62
154.62
2,270,400
Jul 8, 2026
155.26
156.40
155.10
155.17
155.17
1,420,100
Jul 7, 2026
157.15
157.93
156.43
157.03
157.03
1,445,000
Jul 6, 2026
157.32
157.57
154.21
155.49
155.49
1,918,200
Jul 2, 2026
157.50
160.57
157.00
159.90
159.90
1,588,000
Jul 1, 2026
154.67
155.02
153.22
154.14
154.14
1,917,800
Jun 30, 2026
157.63
157.89
155.92
156.72
156.72
1,755,200
Jun 29, 2026
156.14
157.73
155.79
157.59
157.59
2,315,000
Jun 26, 2026
153.33
156.38
153.33
155.41
155.41
3,831,200
Jun 25, 2026
153.48
155.85
153.41
155.12
155.12
4,445,100
Jun 24, 2026
154.20
154.96
152.31
153.12
153.12
7,223,500
Jun 23, 2026
151.94
153.47
151.36
153.38
153.38
1,403,600
Jun 22, 2026
146.94
149.23
146.60
148.93
148.93
1,400,000
Jun 18, 2026
149.90
150.08
146.92
147.08
147.08
1,869,600
Jun 17, 2026
151.42
152.57
150.20
150.88
150.88
1,664,900
Jun 16, 2026
150.46
151.38
148.64
150.93
150.93
1,589,300
Jun 15, 2026
153.07
153.32
151.27
151.56
151.56
1,683,400
Jun 12, 2026
153.93
154.22
152.85
153.07
153.07
1,177,800
Jun 11, 2026
152.00
154.71
151.62
153.92
153.92
2,128,600
Jun 10, 2026
149.03
149.72
147.91
148.12
148.12
1,436,800
Jun 9, 2026
147.19
149.71
147.05
149.12
149.12
2,418,800
Jun 8, 2026
147.54
148.53
146.39
146.42
146.42
2,592,000
Jun 5, 2026
147.65
149.16
147.44
149.16
149.16
3,570,600
Jun 4, 2026
146.46
148.48
146.46
148.40
148.40
2,489,000
Jun 3, 2026
142.47
144.26
142.26
143.66
143.66
1,538,200
Jun 2, 2026
144.01
144.46
142.64
143.48
143.48
1,472,800
Jun 1, 2026
146.92
147.50
144.72
145.68
145.68
2,054,500
May 29, 2026
151.84
152.03
150.12
150.17
150.17
1,635,400
May 28, 2026
150.13
151.74
149.96
151.40
151.40
1,643,100
May 27, 2026
151.05
152.37
150.62
151.12
151.12
988,700
May 26, 2026
152.30
152.49
150.32
150.80
150.80
1,047,400
May 22, 2026
151.56
152.55
151.24
152.01
152.01
1,410,600
May 21, 2026
150.09
152.52
149.54
151.76
151.76
965,700
May 20, 2026
150.95
151.76
150.23
150.45
150.45
1,362,900
May 19, 2026
149.61
151.41
149.32
150.44
150.44
999,000
May 18, 2026
149.01
150.58
148.95
149.15
149.15
1,083,100
May 15, 2026
150.12
150.33
147.81
148.08
148.08
829,300
May 14, 2026
150.13
150.56
148.60
149.77
149.77
1,521,800
May 13, 2026
148.23
150.33
148.16
149.75
149.75
1,271,500
May 12, 2026
146.29
148.56
145.88
148.16
148.16
921,800
May 11, 2026
146.59
147.28
144.75
145.23
145.23
2,098,900
May 8, 2026
146.45
146.67
145.48
146.03
146.03
1,067,400
May 7, 2026
147.97
148.06
144.99
145.39
145.39
1,004,900
May 6, 2026
147.80
148.76
147.52
148.36
148.36
1,115,500
May 5, 2026
146.62
146.65
144.79
145.50
145.50
1,328,600
May 4, 2026
145.55
145.82
144.45
144.62
144.62
1,720,700
May 1, 2026
148.14
148.14
146.35
146.57
146.57
1,094,400
Apr 30, 2026
146.51
148.58
146.22
147.85
147.85
1,402,500
Apr 29, 2026
143.05
144.04
142.25
142.94
142.94
1,612,400
Apr 28, 2026
144.26
145.65
142.65
145.50
145.50
2,650,600
Apr 27, 2026
144.67
145.71
144.12
144.19
144.19
1,604,300
Apr 24, 2026
146.03
146.07
144.05
145.47
145.47
1,299,700
Apr 23, 2026
147.88
148.36
146.58
147.48
147.48
1,687,400
Apr 22, 2026
148.58
148.58
147.12
147.32
147.32
1,026,300
Apr 21, 2026
149.61
149.63
147.77
147.97
147.97
2,117,600
Apr 20, 2026
151.40
152.04
150.77
150.99
150.99
1,228,900
Apr 17, 2026
151.55
152.54
150.75
151.97
151.97
1,070,200
Apr 16, 2026
150.38
150.86
149.38
149.73
149.73
1,066,000
Apr 15, 2026
153.98
154.10
150.86
152.08
152.08
1,097,300
Apr 14, 2026
154.04
155.05
153.33
153.38
153.38
1,257,000
Apr 13, 2026
153.72
154.50
152.90
154.47
154.47
841,500
Apr 10, 2026
156.46
156.46
153.70
154.05
154.05
996,900
Apr 9, 2026
152.76
156.12
152.48
155.06
155.06
906,100
Apr 8, 2026
153.77
154.45
152.71
154.42
154.42
2,118,100
Apr 7, 2026
151.44
151.49
149.49
151.22
151.22
2,024,100
Apr 6, 2026
153.59
154.36
152.84
152.84
152.84
1,185,300
Apr 2, 2026
153.37
154.81
153.16
154.03
154.03
2,631,000
Apr 1, 2026
154.62
156.08
154.12
155.08
155.08
1,626,800
Mar 31, 2026
151.58
152.86
150.52
152.75
152.75
2,003,000
Mar 30, 2026
150.25
150.75
149.56
150.36
150.36
2,078,300
Mar 27, 2026
150.01
150.60
147.86
148.18
148.18
1,983,800
Mar 26, 2026
149.67
151.11
149.31
149.70
149.70
1,157,600
Mar 25, 2026
150.47
151.78
150.15
150.75
150.75
1,214,800
Mar 24, 2026
146.56
148.98
146.22
148.61
148.61
1,198,200
Mar 23, 2026
147.21
148.95
146.90
148.09
148.09
1,648,400
Mar 20, 2026
148.77
148.90
145.30
146.03
146.03
2,019,800
Mar 19, 2026
147.81
149.32
147.15
148.19
148.19
2,370,800
Mar 18, 2026
152.38
152.76
149.47
149.81
149.81
1,605,000
Mar 17, 2026
155.64
155.79
154.38
154.85
154.85
2,220,500
Mar 16, 2026
154.54
155.38
153.86
154.87
154.87
2,512,200
Mar 13, 2026
154.69
155.96
153.18
153.44
153.44
1,976,900
Mar 12, 2026
154.55
155.04
153.70
154.25
154.25
1,962,700
Mar 11, 2026
4.773
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
155.99
156.58
154.96
155.80
155.80
5,153,800
Mar 10, 2026
161.35
163.07
160.43
161.59
156.82
3,705,700
Mar 9, 2026
159.52
163.08
159.22
162.79
157.98
1,751,800
Mar 6, 2026
156.71
160.54
156.18
160.12
155.39
3,765,300
Mar 5, 2026
161.05
161.39
158.95
161.01
156.25
4,320,200
Mar 4, 2026
164.44
165.69
162.19
165.15
160.27
2,135,200
Mar 3, 2026
162.43
164.89
160.42
164.18
159.33
3,225,500
Mar 2, 2026
167.16
167.61
165.79
166.87
161.94
2,811,500
Feb 27, 2026
169.11
170.46
168.56
168.62
163.64
3,195,600
Feb 26, 2026
166.73
166.90
164.27
165.51
160.62
4,185,800
Feb 25, 2026
167.19
168.02
166.75
166.85
161.92
3,771,800
Feb 24, 2026
166.10
167.84
166.10
167.11
162.17
3,315,100
Feb 23, 2026
163.66
165.64
163.66
164.70
159.84
1,970,500
Feb 20, 2026
162.67
163.63
161.75
162.67
157.87
2,059,800
Feb 19, 2026
163.87
164.02
162.53
163.92
159.08
1,836,300
Feb 18, 2026
167.57
167.86
164.71
165.38
160.50
2,379,600
Feb 17, 2026
166.78
167.29
165.57
166.17
161.26
2,508,800
Feb 13, 2026
162.16
163.42
161.79
163.10
158.28
1,877,000
Feb 12, 2026
159.60
162.32
159.47
161.18
156.42
2,337,600
Feb 11, 2026
159.25
160.18
158.04
160.06
155.33
2,720,400
Feb 10, 2026
158.50
159.37
157.46
158.20
153.53
4,086,300
Feb 9, 2026
156.98
157.57
155.94
157.05
152.41
2,436,000
Feb 6, 2026
154.03
156.62
153.90
156.42
151.80
3,011,900
Feb 5, 2026
152.00
154.95
151.68
153.95
149.40
4,100,200
Feb 4, 2026
153.82
154.71
151.42
152.91
148.39
4,379,900
Feb 3, 2026
149.68
151.53
149.38
149.86
145.43
3,522,100
Feb 2, 2026
149.63
151.31
149.54
151.04
146.58
1,843,200
Jan 30, 2026
149.49
149.98
148.13
148.68
144.29
1,147,100
Jan 29, 2026
148.62
149.53
148.34
148.91
144.51
1,588,800
Jan 28, 2026
148.71
149.39
146.84
147.87
143.50
1,990,000
Jan 27, 2026
150.64
152.48
150.49
152.22
147.72
3,393,300
Jan 26, 2026
148.29
150.13
147.99
149.12
144.72
1,719,600
Jan 23, 2026
145.61
148.10
145.26
147.14
142.79
1,823,900
Jan 22, 2026
144.73
146.22
144.45
145.00
140.72
1,139,700
Jan 21, 2026
143.82
145.22
143.43
145.11
140.82
2,027,400
Jan 20, 2026
144.00
144.85
142.82
143.58
139.34
1,827,900
Jan 16, 2026
143.78
144.76
142.89
144.34
140.08
1,651,600
Jan 15, 2026
145.07
145.07
142.26
143.15
138.92
1,036,300
Jan 14, 2026
144.56
146.35
144.29
146.16
141.84
1,844,800
Jan 13, 2026
142.37
142.59
140.80
141.61
137.43
2,107,100
Jan 12, 2026
142.98
143.00
140.31
141.82
137.63
1,502,000
Jan 9, 2026
141.99
142.90
141.46
141.54
137.36
1,117,500
Jan 8, 2026
142.55
143.48
140.86
141.46
137.28
1,560,300
Jan 7, 2026
141.67
143.49
141.16
141.98
137.79
2,003,300
Jan 6, 2026
139.09
142.58
139.09
142.27
138.07
3,285,900
Jan 5, 2026
137.14
137.96
135.55
137.91
133.84
1,232,700
Jan 2, 2026
138.28
138.56
137.02
138.54
134.45
1,039,800
Dec 31, 2025
138.71
138.91
137.80
137.87
133.80
756,300
Dec 30, 2025
138.76
139.12
138.41
138.72
134.62
710,400
Dec 29, 2025
138.86
139.45
138.84
139.20
135.09
777,400
Dec 26, 2025
138.88
139.22
138.39
139.18
135.07
587,100
Dec 24, 2025
139.06
139.48
138.53
138.88
134.78
647,000
Dec 23, 2025
139.60
140.18
138.78
139.13
135.02
1,945,400
Dec 22, 2025
136.48
137.27
136.00
136.87
132.83
1,388,700
Dec 19, 2025
134.94
137.16
134.82
136.06
132.04
1,392,600
Dec 18, 2025
135.19
135.69
134.88
135.27
131.27
1,544,500
Dec 17, 2025
135.34
137.40
134.96
135.03
131.04
2,458,300
Dec 16, 2025
136.66
136.66
134.40
135.03
131.04
1,721,400
Dec 15, 2025
133.90
135.27
133.67
135.19
131.20
1,635,600
Dec 12, 2025
132.37
133.01
131.77
132.57
128.65
1,226,100
Dec 11, 2025
132.46
133.84
132.20
132.36
128.45
2,062,400
Dec 10, 2025
131.05
131.63
130.46
131.19
127.31
2,068,200
Dec 9, 2025
132.55
133.16
130.81
131.01
127.14
2,127,900
Dec 8, 2025
132.83
132.85
129.98
130.17
126.33
2,245,500
Dec 5, 2025
133.82
134.04
132.09
132.16
128.26
1,997,200
Dec 4, 2025
133.63
133.95
132.18
132.43
128.52
1,266,400
Dec 3, 2025
133.62
134.24
133.43
133.72
129.77
1,259,800
Dec 2, 2025
131.55
132.67
130.73
132.28
128.37
1,943,400
Dec 1, 2025
131.02
131.15
128.91
128.97
125.16
1,603,200
Nov 28, 2025
130.21
130.51
129.43
130.40
126.55
1,514,200
Nov 26, 2025
130.16
131.19
129.85
130.44
126.59
1,312,000
Nov 25, 2025
128.75
130.47
128.75
130.26
126.41
2,017,800
Nov 24, 2025
127.44
128.14
126.50
126.54
122.80
1,712,300
Nov 21, 2025
125.88
127.89
125.88
127.31
123.55
2,200,000
Nov 20, 2025
125.63
125.63
123.24
124.36
120.69
2,417,200
Nov 19, 2025
128.21
128.40
126.31
127.31
123.55
1,716,200
Nov 18, 2025
127.83
128.70
126.94
128.01
124.23
2,003,100
Nov 17, 2025
132.39
133.19
131.46
131.55
127.66
1,744,000
Nov 14, 2025
132.46
132.76
130.30
131.26
127.38
1,822,800
Nov 13, 2025
131.88
134.00
131.81
131.91
128.01
1,603,700
Nov 12, 2025
130.92
132.30
130.80
132.29
128.38
1,290,500
Nov 11, 2025
128.81
130.69
128.72
130.50
126.65
1,594,200
Nov 10, 2025
126.69
127.28
126.29
127.20
123.44
1,224,600
Nov 7, 2025
126.47
126.96
126.00
126.35
122.62
1,417,700
Nov 6, 2025
126.27
127.11
126.07
126.57
122.83
1,119,500
Nov 5, 2025
124.53
125.92
124.47
125.50
121.79
1,260,100
Nov 4, 2025
123.51
125.46
123.51
125.01
121.32
1,510,000
Nov 3, 2025
123.08
124.05
122.86
123.86
120.20
1,657,100
Oct 31, 2025
123.41
124.15
122.57
123.79
120.13
1,655,500
Oct 30, 2025
122.65
123.33
121.98
122.61
118.99
2,358,500
Oct 29, 2025
123.29
123.93
121.57
121.80
118.20
2,582,400
Oct 28, 2025
125.52
125.75
123.06
123.43
119.78
4,630,700
Oct 27, 2025
128.00
130.17
127.08
129.14
125.33
2,578,900
Oct 24, 2025
131.53
131.54
130.28
130.36
126.51
1,220,000
Oct 23, 2025
130.82
131.68
130.62
131.64
127.75
1,670,200
Oct 22, 2025
131.06
132.33
131.06
131.43
127.55
1,029,000
Oct 21, 2025
131.33
131.77
130.88
131.34
127.46
734,800
Oct 20, 2025
131.41
132.21
130.60
131.79
127.90
1,382,500
Oct 17, 2025
130.57
132.44
130.41
131.43
127.55
1,326,300
Oct 16, 2025
129.88
131.19
129.65
130.77
126.91
1,169,100
Oct 15, 2025
128.24
130.41
128.18
129.97
126.13
1,454,200
Oct 14, 2025
129.57
130.49
129.32
130.26
126.41
1,559,400
Oct 13, 2025
129.62
130.01
128.83
129.12
125.31
1,994,600
Oct 10, 2025
131.82
131.87
129.93
130.03
126.19
2,289,600
Oct 9, 2025
132.60
132.92
130.99
131.06
127.19
1,657,800
Oct 8, 2025
132.71
133.16
132.26
132.31
128.40
3,142,000
Oct 7, 2025
132.12
132.55
131.32
131.55
127.66
942,400
Oct 6, 2025
132.26
133.55
132.06
132.25
128.34
1,376,800
Oct 3, 2025
132.24
133.37
131.95
132.39
128.48
1,415,300
Oct 2, 2025
131.02
131.52
129.97
130.97
127.10
1,713,000
Oct 1, 2025
129.00
131.96
128.94
131.72
127.83
3,358,600
Sep 30, 2025
123.89
128.51
123.83
128.24
124.45
2,188,800
Sep 29, 2025
123.35
124.60
123.20
124.10
120.43
1,217,300
Sep 26, 2025
123.00
123.86
122.78
123.65
120.00
915,200
Sep 25, 2025
123.97
124.14
122.21
122.23
118.62
1,400,400
Sep 24, 2025
122.53
123.31
122.37
123.00
119.37
691,900
Sep 23, 2025
122.99
123.40
122.54
122.82
119.19
755,000
Sep 22, 2025
123.50
124.01
123.19
123.36
119.72
992,400
Sep 19, 2025
123.34
123.51
122.54
122.93
119.30
1,284,700
Sep 18, 2025
122.00
122.76
121.68
122.29
118.68
1,409,500
Sep 17, 2025
122.29
122.99
122.26
122.47
118.85
1,291,900
Sep 16, 2025
122.97
123.36
122.68
122.78
119.15
954,800
Sep 15, 2025
123.21
123.53
122.32
123.31
119.67
1,141,700
Sep 12, 2025
123.86
125.14
123.47
124.12
120.45
1,861,300
Sep 11, 2025
127.52
128.05
127.35
127.70
123.93
920,700
Sep 10, 2025
127.29
127.29
126.09
126.55
122.81
1,002,000
Sep 9, 2025
128.32
128.58
127.90
128.05
124.27
1,009,000
Sep 8, 2025
128.55
129.07
127.83
128.71
124.91
1,034,300
Sep 5, 2025
129.82
130.46
129.15
129.73
125.90
1,339,500
