Novartis AG Common Stock (NVS)

Historical Prices For Novartis AG Common Stock (NVS)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	114.27	114.51	112.81	113.49	2,501,394	113.49
4/29/2025	113.39	114.70	113.00	113.45	2,543,298	113.45
4/28/2025	112.33	113.44	112.17	112.63	2,476,900	112.63
4/25/2025	111.89	112.27	110.98	112.14	2,213,619	112.14
4/24/2025	111.85	111.94	110.83	111.17	1,542,885	111.17
4/23/2025	110.53	110.73	109.51	110.13	2,803,271	110.13
4/22/2025	111.02	111.95	110.83	111.41	1,650,762	111.41
4/21/2025	110.87	111.64	110.02	110.54	1,094,676	110.54
4/17/2025	109.57	111.27	109.50	110.86	1,577,946	110.86
4/16/2025	110.53	110.76	109.22	109.58	2,053,485	109.58
4/15/2025	109.69	110.53	109.29	109.93	1,610,840	109.93
4/14/2025	107.15	109.67	107.08	109.46	2,383,482	109.46
4/11/2025	105.67	108.13	104.69	107.52	4,749,963	107.52
4/10/2025	102.33	104.34	100.49	103.40	4,207,357	103.40
4/09/2025	98.21	104.15	97.72	103.85	3,596,953	103.85
4/08/2025	105.39	105.50	100.91	101.96	2,348,064	101.96
4/07/2025	101.59	104.13	100.76	102.87	3,359,794	102.87
4/04/2025	109.50	109.91	106.06	105.85	3,526,299	105.85
4/03/2025	114.35	114.44	112.26	112.26	2,929,676	112.26
4/02/2025	110.01	110.83	109.35	110.77	2,752,158	110.77
4/01/2025	112.48	112.50	109.39	109.61	1,954,370	109.61
3/31/2025	110.89	111.67	110.31	111.48	2,949,442	111.48
3/28/2025	111.64	112.85	111.26	112.57	2,538,059	112.57
3/27/2025	111.17	111.64	111.11	111.40	1,467,069	111.40
3/26/2025	109.08	110.20	108.65	110.14	1,904,128	110.14
3/25/2025	112.00	112.23	109.97	110.38	2,578,424	110.38
3/24/2025	111.94	112.20	110.72	111.09	1,543,455	111.09
3/21/2025	113.03	113.28	111.94	112.13	3,595,590	112.13
3/20/2025	112.85	113.38	112.09	113.21	5,885,674	113.21
3/19/2025	111.77	112.06	111.15	111.56	2,174,810	111.56
3/18/2025	112.02	112.50	111.42	112.22	3,957,993	112.22
3/17/2025	110.62	112.42	110.61	112.22	4,949,444	112.22
3/14/2025	107.93	109.30	107.64	109.06	1,271,249	109.06
3/13/2025	109.81	110.11	108.87	109.11	1,638,111	109.11
3/12/2025	109.24	109.25	108.40	108.64	2,453,834	108.64
3/11/2025	113.75	113.75	111.17	111.35	2,021,487	107.36
3/10/2025	115.50	116.91	114.98	115.47	1,646,078	111.33
3/07/2025	114.77	115.97	114.43	115.57	2,320,018	111.42
3/06/2025	111.98	113.14	111.89	112.87	1,825,553	108.82
3/05/2025	112.02	112.82	111.79	111.88	1,820,623	107.87
3/04/2025	111.47	112.54	111.39	111.42	2,937,652	107.42
3/03/2025	109.70	110.94	109.70	110.62	2,247,105	106.65
2/28/2025	108.41	109.07	108.02	109.05	2,327,098	105.14
2/27/2025	107.67	109.04	107.51	108.92	1,843,374	105.01
2/26/2025	108.76	109.10	107.60	108.02	2,624,945	104.14
2/25/2025	111.74	112.98	109.09	109.62	5,355,316	105.69
2/24/2025	109.41	109.88	108.83	109.22	1,757,404	105.30
2/21/2025	108.62	109.78	108.08	109.35	2,274,808	105.43
2/20/2025	106.11	107.50	106.10	107.31	1,885,846	103.46
2/19/2025	106.46	107.14	106.32	106.91	1,255,431	103.08
2/18/2025	106.28	106.70	106.13	106.61	1,270,517	102.79
2/14/2025	106.94	106.98	105.38	105.43	1,271,691	101.65
2/13/2025	106.96	108.09	106.49	107.71	3,082,484	103.85
2/12/2025	106.56	107.50	106.36	107.00	2,525,005	103.16
2/11/2025	106.61	107.99	106.43	107.75	1,522,447	103.89
2/10/2025	106.52	107.04	106.09	106.85	1,664,553	103.02
2/07/2025	107.35	107.37	106.00	106.26	1,994,160	102.45
2/06/2025	108.43	108.73	106.71	106.98	2,342,418	103.14
2/05/2025	108.08	110.08	108.00	109.81	2,788,584	105.87
2/04/2025	105.56	105.76	104.91	105.47	1,973,745	101.69
2/03/2025	104.47	105.98	104.07	105.48	3,122,763	101.70