NYSE:NVS | Historical Stock Price | NOVARTIS AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-11-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$23.78$41.65$72.96$127.79$223.83$392.041996-11-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$94.69$166.231,021,100——
2019-12-30$94.55$165.98883,900——
2019-12-27$95.37$167.421,083,700——
2019-12-26$94.81$166.44730,400——
2019-12-24$94.82$166.45433,600——
2019-12-23$94.87$166.541,624,700——
2019-12-20$94.29$165.521,672,700——
2019-12-19$94.27$165.491,654,200——
2019-12-18$93.25$163.701,418,700——
2019-12-17$93.61$164.331,305,300——
2019-12-16$93.07$163.382,271,000——
2019-12-13$92.99$163.241,365,200——
2019-12-12$93.06$163.361,377,200——
2019-12-11$93.04$163.333,012,300——
2019-12-10$92.80$162.911,702,500——
2019-12-09$92.53$162.432,389,200——
2019-12-06$92.07$161.63932,100——
2019-12-05$91.64$160.871,242,200——
2019-12-04$91.56$160.731,342,300——
2019-12-03$91.02$159.781,780,400——
2019-12-02$91.43$160.501,748,800——
2019-11-29$92.30$162.031,324,700——
2019-11-27$92.19$161.841,371,900——
2019-11-26$92.12$161.712,127,200——
2019-11-25$91.30$160.273,090,500——
2019-11-22$90.48$158.84907,000——
2019-11-21$90.53$158.921,478,200——
2019-11-20$90.53$158.921,310,200——
2019-11-19$90.40$158.692,829,200——
2019-11-18$90.33$158.571,019,600——
2019-11-15$90.04$158.061,155,700——
2019-11-14$89.51$157.13764,500——
2019-11-13$89.86$157.75852,000——
2019-11-12$89.29$156.75804,900——
2019-11-11$88.63$155.59887,100——
2019-11-08$88.37$155.131,373,100——
2019-11-07$86.99$152.711,183,900——
2019-11-06$87.46$153.534,211,000——
2019-11-05$86.89$152.532,361,100——
2019-11-04$87.93$154.361,253,200——
2019-11-01$87.63$153.83906,100——
2019-10-31$87.44$153.501,875,700——
2019-10-30$87.61$153.801,958,500——
2019-10-29$88.39$155.171,707,700——
2019-10-28$86.92$152.591,744,000——
2019-10-25$87.31$153.271,564,000——
2019-10-24$87.24$153.151,785,300——
2019-10-23$86.63$152.082,028,300——
2019-10-22$86.97$152.674,072,800——
2019-10-21$86.56$151.952,311,000——
2019-10-18$86.88$152.52995,900——
2019-10-17$87.23$153.131,358,800——
2019-10-16$87.00$152.732,004,000——
2019-10-15$86.70$152.201,378,600——
2019-10-14$85.93$150.851,235,100——
2019-10-11$86.60$152.021,124,800——
2019-10-10$85.93$150.851,874,000——
2019-10-09$85.69$150.431,354,200——
2019-10-08$85.32$149.781,517,000——
2019-10-07$86.22$151.361,930,500——
2019-10-04$85.94$150.871,684,300——
2019-10-03$85.19$149.551,914,900——
2019-10-02$84.35$148.072,224,500——
2019-10-01$86.04$151.042,343,400——
2019-09-30$86.90$152.551,463,100——
2019-09-27$87.40$153.432,326,300——
2019-09-26$86.88$152.522,423,100——
2019-09-25$85.54$150.161,336,300——
2019-09-24$86.45$151.761,360,600——
2019-09-23$86.61$152.041,941,800——
2019-09-20$87.07$152.851,913,000——
2019-09-19$86.35$151.58901,900——
2019-09-18$86.28$151.461,424,200——
2019-09-17$86.53$151.902,376,600——
2019-09-16$86.14$151.221,153,100——
2019-09-13$86.99$152.712,523,300——
2019-09-12$89.49$157.102,559,400——
2019-09-11$88.88$156.031,182,000——
2019-09-10$88.54$155.432,153,100——
2019-09-09$89.62$157.332,163,800——
2019-09-06$89.71$157.481,219,000——
2019-09-05$89.53$157.171,119,300——
2019-09-04$89.20$156.591,357,900——
2019-09-03$89.88$157.782,018,200——
2019-08-30$90.11$158.191,527,900——
2019-08-29$89.01$156.25976,300——
2019-08-28$88.98$156.20975,100——
2019-08-27$89.37$156.891,179,300——
2019-08-26$88.52$155.39859,500——
2019-08-23$88.44$155.252,114,700——
2019-08-22$89.00$156.241,532,700——
2019-08-21$90.12$158.202,137,600——
2019-08-20$89.08$156.381,754,000——
2019-08-19$89.48$157.081,123,100——
2019-08-16$89.47$157.061,257,600——
2019-08-15$88.58$155.501,479,000——
2019-08-14$89.01$156.251,457,400——
2019-08-13$91.12$159.961,968,100——
2019-08-12$91.10$159.921,471,800——
2019-08-09$90.82$159.431,425,800——
2019-08-08$91.23$160.151,972,400——
2019-08-07$88.80$155.896,018,900——
2019-08-06$88.22$154.876,754,100——
2019-08-05$90.72$159.261,172,200——
2019-08-02$92.18$161.821,308,300——
2019-08-01$92.31$162.051,110,200——
2019-07-31$91.58$160.771,298,000——
2019-07-30$91.64$160.871,572,300——
2019-07-29$92.13$161.731,530,500——
2019-07-26$93.19$163.591,675,500——
2019-07-25$91.99$161.491,570,100——
2019-07-24$93.32$163.821,733,200——
2019-07-23$93.68$164.452,882,100——
2019-07-22$94.04$165.082,617,900——
2019-07-19$93.56$164.243,484,400——
2019-07-18$94.26$165.475,426,800——
2019-07-17$90.23$158.403,827,600——
2019-07-16$89.16$156.521,728,300——
2019-07-15$89.27$156.713,054,500——
2019-07-12$88.19$154.823,653,700——
2019-07-11$90.34$158.592,822,000——
2019-07-10$91.39$160.431,489,100——
2019-07-09$91.06$159.851,178,600——
2019-07-08$90.74$159.291,092,400——
2019-07-05$90.44$158.761,371,600——
2019-07-03$92.50$162.381,063,400——
2019-07-02$92.10$161.681,109,800——
2019-07-01$91.86$161.26932,300——
2019-06-28$91.31$160.29997,700——
2019-06-27$90.94$159.641,524,700——
2019-06-26$91.20$160.101,614,900——
2019-06-25$92.37$162.151,462,800——
2019-06-24$92.80$162.911,087,400——
2019-06-21$92.49$162.362,316,300——
2019-06-20$92.37$162.151,760,000——
2019-06-19$91.91$161.351,406,100——
2019-06-18$91.30$160.272,300,100——
2019-06-17$89.76$157.57860,300——
2019-06-14$89.52$157.151,245,000——
2019-06-13$89.59$157.271,768,600——
2019-06-12$88.98$156.201,406,200——
2019-06-11$88.10$154.664,036,200——
2019-06-10$88.22$154.871,004,600——
2019-06-07$88.06$154.593,818,600——
2019-06-06$87.66$153.882,109,900——
2019-06-05$87.54$153.671,006,000——
2019-06-04$87.42$153.461,256,500——
2019-06-03$87.66$153.882,259,400——
2019-05-31$85.64$150.342,015,700——
2019-05-30$85.80$150.621,766,200——
2019-05-29$85.81$150.643,682,500——
2019-05-28$86.92$152.592,131,100——
2019-05-24$87.52$153.644,727,200——
2019-05-23$84.44$148.232,069,200——
2019-05-22$83.91$147.302,354,100——
2019-05-21$82.39$144.632,152,600——
2019-05-20$82.01$143.972,871,400——
2019-05-17$82.70$145.181,563,800——
2019-05-16$82.45$144.741,304,000——
2019-05-15$81.55$143.161,030,200——
2019-05-14$80.73$141.721,082,000——
2019-05-13$80.51$141.332,351,100——
2019-05-10$81.88$143.742,047,100——
2019-05-09$80.98$142.162,276,400——
2019-05-08$81.87$143.721,186,200——
2019-05-07$81.07$142.321,352,300——
2019-05-06$82.77$145.301,124,700——
2019-05-03$82.61$145.021,327,300——
2019-05-02$81.93$143.831,442,700——
2019-05-01$81.91$143.791,143,700——
2019-04-30$82.23$144.352,049,000——
2019-04-29$81.13$142.421,541,200——
2019-04-26$81.29$142.702,683,700——
2019-04-25$80.60$141.493,568,900——
2019-04-24$77.82$136.614,638,100——
2019-04-23$75.90$133.248,824,100——
2019-04-22$75.40$132.368,191,900——
2019-04-18$76.41$134.145,053,600——
2019-04-17$77.30$135.704,707,400——
2019-04-16$79.34$139.282,980,900——
2019-04-15$80.96$142.122,571,200——
2019-04-12$80.24$140.864,446,400——
2019-04-11$81.87$143.722,869,300——
2019-04-10$81.93$143.834,098,700——
2019-04-09$83.41$146.426,844,700——
2019-04-08$85.06$149.332,982,398——
2019-04-05$84.22$147.852,604,409——
2019-04-04$84.43$148.213,315,413——
2019-04-03$85.09$149.373,428,017——
2019-04-02$85.02$149.251,792,854——
2019-04-01$85.76$150.551,708,261——
2019-03-29$86.15$151.231,946,416——
2019-03-28$85.69$150.431,611,281——
2019-03-27$85.22$149.614,122,616——
2019-03-26$85.14$149.474,621,802——
2019-03-25$83.61$146.781,521,889——
2019-03-22$83.71$146.953,139,643——
2019-03-21$83.92$147.334,163,573——
2019-03-20$83.76$147.041,688,173——
2019-03-19$83.32$146.272,841,448——
2019-03-18$83.49$146.562,425,403——
2019-03-15$83.59$146.752,964,319——
2019-03-14$82.46$144.751,804,014——
2019-03-13$82.11$144.132,768,350——
2019-03-12$80.71$141.682,031,790——
2019-03-11$80.71$141.681,368,886——
2019-03-08$80.36$141.071,819,973——
2019-03-07$80.13$140.671,822,651——
2019-03-06$80.47$141.271,345,784——
2019-03-05$80.47$141.264,120,718——
2019-03-04$79.98$140.411,565,078——
2019-03-01$81.90$139.271,493,766——
2019-02-28$81.75$139.011,527,581——
2019-02-27$81.80$139.101,562,958——
2019-02-26$81.98$139.401,376,251——
2019-02-25$81.63$138.811,859,591——
2019-02-22$81.34$138.321,178,719——
2019-02-21$81.10$137.91899,608——
2019-02-20$81.31$138.261,580,926——
2019-02-19$80.62$137.092,369,491——
2019-02-15$80.54$136.952,623,939——
2019-02-14$79.77$135.642,806,294——
2019-02-13$79.60$135.352,705,519——
2019-02-12$79.61$135.381,400,357——
2019-02-11$78.96$134.271,805,018——
2019-02-08$79.61$135.381,932,689——
2019-02-07$79.14$134.571,595,768——
2019-02-06$79.75$135.611,142,896——
2019-02-05$79.70$135.532,285,568——
2019-02-04$79.19$134.662,227,201——
2019-02-01$78.55$133.573,416,522——
2019-01-31$78.42$133.353,680,233——
2019-01-30$76.77$130.542,721,924——
2019-01-29$77.59$131.942,152,094——
2019-01-28$76.75$130.504,762,753——
2019-01-25$77.02$130.963,658,248——
2019-01-24$77.42$131.651,969,405——
2019-01-23$78.99$134.312,157,563——
2019-01-22$79.14$134.571,616,303——
2019-01-18$79.74$135.593,063,866——
2019-01-17$79.42$135.052,122,409——
2019-01-16$78.81$134.011,820,754——
2019-01-15$78.74$133.891,642,975——
2019-01-14$77.80$132.292,220,728——
2019-01-11$78.65$133.732,638,001——
2019-01-10$78.95$134.252,068,060——
2019-01-09$77.92$132.501,146,020——
2019-01-08$77.71$132.132,715,451——
2019-01-07$76.06$129.332,018,398——
2019-01-04$76.96$130.871,963,379——
2019-01-03$75.93$129.123,685,144——
2019-01-02$75.32$128.081,752,566——