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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$94.43$171.78913,300——
2020-12-30$94.36$171.661,889,600——
2020-12-29$93.35$169.822,411,500——
2020-12-28$91.20$165.912,449,800——
2020-12-24$88.55$161.09557,300——
2020-12-23$88.38$160.78966,700——
2020-12-22$88.18$160.411,427,900——
2020-12-21$88.46$160.923,298,400——
2020-12-18$90.91$165.383,210,700——
2020-12-17$91.98$167.331,675,000——
2020-12-16$90.97$165.492,159,600——
2020-12-15$89.97$163.672,136,600——
2020-12-14$90.55$164.732,339,100——
2020-12-11$92.62$168.491,908,300——
2020-12-10$91.68$166.78856,600——
2020-12-09$91.61$166.651,049,300——
2020-12-08$91.21$165.931,548,000——
2020-12-07$91.50$166.45841,200——
2020-12-04$91.62$166.67882,600——
2020-12-03$90.24$164.161,499,100——
2020-12-02$91.58$166.601,317,600——
2020-12-01$90.72$165.044,722,400——
2020-11-30$90.83$165.244,070,300——
2020-11-27$89.76$163.291,503,200——
2020-11-25$89.18$162.232,030,300——
2020-11-24$88.30$160.632,750,000——
2020-11-23$87.31$158.832,805,800——
2020-11-20$87.52$159.212,652,000——
2020-11-19$87.20$158.632,659,300——
2020-11-18$85.72$155.943,149,400——
2020-11-17$86.52$157.401,553,100——
2020-11-16$86.41$157.191,033,000——
2020-11-13$86.10$156.631,043,400——
2020-11-12$85.62$155.761,178,000——
2020-11-11$86.00$156.451,334,300——
2020-11-10$84.25$153.271,577,900——
2020-11-09$83.93$152.682,227,000——
2020-11-06$84.72$154.122,262,300——
2020-11-05$84.23$153.231,748,000——
2020-11-04$83.76$152.373,426,000——
2020-11-03$81.05$147.441,759,000——
2020-11-02$79.77$145.122,102,900——
2020-10-30$78.08$142.041,467,800——
2020-10-29$78.07$142.021,639,100——
2020-10-28$78.36$142.551,971,500——
2020-10-27$80.95$147.264,040,400——
2020-10-26$84.18$153.141,876,400——
2020-10-23$84.43$153.59810,400——
2020-10-22$84.41$153.561,303,900——
2020-10-21$84.14$153.071,520,000——
2020-10-20$85.69$155.891,795,500——
2020-10-19$85.79$156.071,294,500——
2020-10-16$86.19$156.791,181,900——
2020-10-15$85.39$155.341,156,500——
2020-10-14$87.43$159.051,428,400——
2020-10-13$87.43$159.052,478,100——
2020-10-12$88.23$160.511,122,100——
2020-10-09$88.39$160.801,441,800——
2020-10-08$87.54$159.251,210,700——
2020-10-07$85.94$156.341,572,900——
2020-10-06$86.45$157.271,436,200——
2020-10-05$88.27$160.582,488,400——
2020-10-02$87.52$159.211,708,800——
2020-10-01$87.30$158.811,965,100——
2020-09-30$86.96$158.202,676,800——
2020-09-29$87.04$158.343,839,200——
2020-09-28$87.05$158.361,011,200——
2020-09-25$87.11$158.471,034,500——
2020-09-24$86.30$156.991,580,200——
2020-09-23$87.45$159.091,548,700——
2020-09-22$88.92$161.761,674,100——
2020-09-21$89.50$162.821,770,300——
2020-09-18$90.94$165.442,275,900——
2020-09-17$90.97$165.492,154,100——
2020-09-16$89.85$163.455,933,100——
2020-09-15$91.00$165.541,049,800——
2020-09-14$90.03$163.781,172,600——
2020-09-11$89.88$163.511,860,400——
2020-09-10$88.52$161.031,655,500——
2020-09-09$88.22$160.491,360,500——
2020-09-08$87.33$158.871,635,700——
2020-09-04$86.68$157.691,529,600——
2020-09-03$87.10$158.451,840,800——
2020-09-02$88.86$161.651,639,100——
2020-09-01$86.87$158.032,986,100——
2020-08-31$86.06$156.562,320,900——
2020-08-28$86.60$157.541,436,200——
2020-08-27$87.00$158.271,372,100——
2020-08-26$87.03$158.321,358,600——
2020-08-25$86.45$157.271,431,200——
2020-08-24$86.38$157.14919,900——
2020-08-21$86.40$157.18896,700——
2020-08-20$87.14$158.521,992,000——
2020-08-19$85.47$155.481,676,000——
2020-08-18$85.63$155.781,602,300——
2020-08-17$86.09$156.611,573,700——
2020-08-14$84.65$153.991,935,200——
2020-08-13$85.37$155.302,656,300——
2020-08-12$84.93$154.501,882,400——
2020-08-11$82.43$149.951,645,600——
2020-08-10$82.39$149.881,251,400——
2020-08-07$82.91$150.831,289,300——
2020-08-06$83.41$151.741,415,700——
2020-08-05$83.42$151.761,067,200——
2020-08-04$84.15$153.082,115,500——
2020-08-03$83.65$152.172,409,100——
2020-07-31$82.14$149.432,341,200——
2020-07-30$84.23$153.231,968,900——
2020-07-29$84.41$153.561,407,400——
2020-07-28$84.01$152.831,332,400——
2020-07-27$84.71$154.101,445,900——
2020-07-24$84.22$153.211,968,400——
2020-07-23$84.89$154.432,617,000——
2020-07-22$86.50$157.362,705,200——
2020-07-21$86.02$156.492,579,500——
2020-07-20$88.01$160.111,963,500——
2020-07-17$88.17$160.401,242,800——
2020-07-16$87.39$158.98886,600——
2020-07-15$87.87$159.851,351,000——
2020-07-14$87.47$159.121,546,400——
2020-07-13$86.08$156.591,411,000——
2020-07-10$87.01$158.291,194,700——
2020-07-09$87.34$158.891,018,800——
2020-07-08$88.12$160.31856,500——
2020-07-07$87.80$159.721,002,500——
2020-07-06$88.46$160.921,043,300——
2020-07-02$87.57$159.311,101,100——
2020-07-01$87.85$159.811,200,800——
2020-06-30$87.34$158.891,500,400——
2020-06-29$87.33$158.871,196,000——
2020-06-26$87.10$158.451,876,900——
2020-06-25$89.60$163.001,335,600——
2020-06-24$88.80$161.541,271,600——
2020-06-23$90.46$164.561,145,100——
2020-06-22$90.62$164.852,214,800——
2020-06-19$91.10$165.732,384,600——
2020-06-18$89.66$163.112,227,300——
2020-06-17$89.49$162.804,152,100——
2020-06-16$86.76$157.832,498,200——
2020-06-15$85.16$154.921,813,600——
2020-06-12$84.35$153.451,852,800——
2020-06-11$84.40$153.541,758,400——
2020-06-10$88.00$160.091,631,100——
2020-06-09$88.43$160.872,106,600——
2020-06-08$85.67$155.851,956,200——
2020-06-05$85.89$156.251,533,300——
2020-06-04$85.12$154.851,801,100——
2020-06-03$85.70$155.901,676,700——
2020-06-02$86.46$157.291,665,900——
2020-06-01$86.68$157.691,089,700——
2020-05-29$87.43$159.052,565,800——
2020-05-28$86.28$156.962,806,200——
2020-05-27$84.45$153.631,838,100——
2020-05-26$85.05$154.721,847,900——
2020-05-22$84.91$154.471,356,700——
2020-05-21$84.99$154.611,696,000——
2020-05-20$85.95$156.362,912,600——
2020-05-19$85.23$155.051,818,200——
2020-05-18$84.85$154.361,497,900——
2020-05-15$84.02$152.851,494,700——
2020-05-14$84.03$152.872,248,000——
2020-05-13$85.20$154.991,805,600——
2020-05-12$85.15$154.901,438,500——
2020-05-11$86.59$157.521,640,200——
2020-05-08$84.93$154.501,555,200——
2020-05-07$84.67$154.031,292,300——
2020-05-06$85.35$155.27958,200——
2020-05-05$84.75$154.181,613,600——
2020-05-04$84.00$152.811,598,800——
2020-05-01$83.41$151.741,401,800——
2020-04-30$84.73$154.142,183,200——
2020-04-29$85.71$155.922,953,500——
2020-04-28$88.04$160.163,462,700——
2020-04-27$89.59$162.982,022,100——
2020-04-24$89.05$162.001,775,300——
2020-04-23$88.10$160.272,546,100——
2020-04-22$88.30$160.632,214,600——
2020-04-21$88.27$160.583,280,400——
2020-04-20$89.78$163.333,097,300——
2020-04-17$89.29$162.432,219,100——
2020-04-16$87.54$159.251,642,300——
2020-04-15$85.61$155.741,744,200——
2020-04-14$86.22$156.854,104,000——
2020-04-13$84.20$153.171,453,400——
2020-04-09$84.85$154.362,245,300——
2020-04-08$85.62$155.761,524,500——
2020-04-07$83.99$152.792,090,100——
2020-04-06$85.73$155.962,018,200——
2020-04-03$83.64$152.161,598,500——
2020-04-02$83.60$152.081,882,700——
2020-04-01$80.93$147.231,979,500——
2020-03-31$82.45$149.992,764,300——
2020-03-30$81.90$148.992,864,800——
2020-03-27$79.28$144.222,653,700——
2020-03-26$79.74$145.062,677,600——
2020-03-25$76.89$139.883,623,600——
2020-03-24$73.56$133.822,877,700——
2020-03-23$70.67$128.563,714,400——
2020-03-20$72.42$131.743,552,700——
2020-03-19$75.56$137.464,822,900——
2020-03-18$74.96$136.374,221,600——
2020-03-17$76.95$139.993,689,700——
2020-03-16$73.14$133.055,888,200——
2020-03-13$79.61$144.824,352,400——
2020-03-12$74.07$134.755,738,000——
2020-03-11$82.14$149.432,626,200——
2020-03-10$84.95$154.545,580,300——
2020-03-09$81.46$148.195,811,000——
2020-03-06$85.72$155.945,624,700——
2020-03-05$85.81$156.102,388,900——
2020-03-04$87.65$159.452,416,500——
2020-03-03$83.62$152.122,425,900——
2020-03-02$86.87$152.503,202,300——
2020-02-28$83.96$147.394,826,000——
2020-02-27$86.02$151.014,530,900——
2020-02-26$87.11$152.925,514,300——
2020-02-25$87.95$154.397,630,900——
2020-02-24$90.08$158.134,167,900——
2020-02-21$96.76$169.861,452,600——
2020-02-20$96.29$169.031,283,400——
2020-02-19$97.22$170.671,331,600——
2020-02-18$97.20$170.631,130,800——
2020-02-14$97.63$171.391,058,200——
2020-02-13$97.77$171.631,676,100——
2020-02-12$99.01$173.813,000,200——
2020-02-11$98.23$172.441,862,300——
2020-02-10$97.42$171.021,455,000——
2020-02-07$95.83$168.231,586,700——
2020-02-06$96.96$170.212,116,800——
2020-02-05$96.37$169.172,897,100——
2020-02-04$95.10$166.951,312,800——
2020-02-03$94.25$165.451,615,100——
2020-01-31$94.51$165.912,067,100——
2020-01-30$95.92$168.381,849,800——
2020-01-29$95.74$168.073,156,700——
2020-01-28$95.54$167.722,442,200——
2020-01-27$93.70$164.491,410,100——
2020-01-24$93.87$164.795,575,300——
2020-01-23$94.92$166.632,122,800——
2020-01-22$95.21$167.142,763,000——
2020-01-21$95.19$167.102,616,700——
2020-01-17$95.93$168.401,854,700——
2020-01-16$95.10$166.951,441,100——
2020-01-15$94.60$166.071,546,600——
2020-01-14$94.38$165.681,084,000——
2020-01-13$93.71$164.511,582,700——
2020-01-10$93.86$164.771,706,900——
2020-01-09$94.77$166.37768,200——
2020-01-08$94.48$165.86982,100——
2020-01-07$94.48$165.861,150,200——
2020-01-06$95.43$167.521,487,600——
2020-01-03$94.79$166.401,062,300——
2020-01-02$94.95$166.681,213,000——