Novartis AG
137.48USD
-0.2200 (-0.16%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 137.70 | 10,273,900 |
| Fr 09/04/26 | 159.99 | 1,289,700 |
| Th 09/03/26 | 163.09 | 2,453,000 |
| We 09/02/26 | 162.46 | 4,343,800 |
| Tu 09/01/26 | 161.25 | 4,333,600 |
| Mo 08/31/26 | 152.06 | 1,286,200 |
| Fr 08/28/26 | 153.81 | 1,165,900 |
| Th 08/27/26 | 154.65 | 1,220,600 |
| We 08/26/26 | 157.54 | 1,473,500 |
| Tu 08/25/26 | 159.98 | 998,200 |
| Mo 08/24/26 | 158.02 | 801,100 |
| Fr 08/21/26 | 158.86 | 1,181,700 |
| Th 08/20/26 | 156.24 | 1,525,700 |
| We 08/19/26 | 160.31 | 2,400,500 |
| Tu 08/18/26 | 154.55 | 1,412,900 |
| Mo 08/17/26 | 151.97 | 1,198,700 |
| Fr 08/14/26 | 150.88 | 1,597,700 |
| Th 08/13/26 | 151.72 | 1,517,200 |
| We 08/12/26 | 152.32 | 2,470,600 |
| Tu 08/11/26 | 154.61 | 1,070,800 |
| Mo 08/10/26 | 156.79 | 995,400 |
| Fr 08/07/26 | 156.33 | 1,309,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 154.21 | 1,045,400 |
| We 08/05/26 | 154.44 | 1,177,800 |
| Tu 08/04/26 | 153.27 | 1,706,500 |
| Mo 08/03/26 | 153.67 | 1,666,600 |
| Fr 07/31/26 | 156.15 | 1,546,000 |
| Th 07/30/26 | 158.44 | 2,086,700 |
| We 07/29/26 | 158.83 | 1,627,000 |
| Tu 07/28/26 | 159.85 | 1,689,900 |
| Mo 07/27/26 | 156.11 | 1,620,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 157.03 | 1,445,000 |
| Mo 07/06/26 | 155.49 | 1,918,200 |
| Th 07/02/26 | 159.90 | 1,588,000 |
| We 07/01/26 | 154.14 | 1,917,800 |
| Tu 06/30/26 | 156.72 | 1,755,200 |
| Mo 06/29/26 | 157.59 | 2,315,000 |
| Fr 06/26/26 | 155.41 | 3,831,200 |
| Th 06/25/26 | 155.12 | 4,445,100 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 143.66 | 1,538,200 |
| Tu 06/02/26 | 143.48 | 1,472,800 |
| Mo 06/01/26 | 145.68 | 2,054,500 |
| Fr 05/29/26 | 150.17 | 1,635,400 |
| Th 05/28/26 | 151.40 | 1,643,100 |
| We 05/27/26 | 151.12 | 988,700 |
| Tu 05/26/26 | 150.80 | 1,047,400 |
| Fr 05/22/26 | 152.01 | 1,410,600 |
| Th 05/21/26 | 151.76 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 146.57 | 1,094,400 |
| Th 04/30/26 | 147.85 | 1,402,500 |
| We 04/29/26 | 142.94 | 1,612,400 |
| Tu 04/28/26 | 145.50 | 2,650,600 |
| Mo 04/27/26 | 144.19 | 1,604,300 |
| Fr 04/24/26 | 145.47 | 1,299,700 |
| Th 04/23/26 | 147.48 | 1,687,400 |
| We 04/22/26 | 147.32 | 1,026,300 |
| Tu 04/21/26 | 147.97 | 2,117,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 152.75 | 2,003,000 |
| Mo 03/30/26 | 150.36 | 2,078,300 |
| Fr 03/27/26 | 148.18 | 1,983,800 |
| Th 03/26/26 | 149.70 | 1,157,600 |
| We 03/25/26 | 150.75 | 1,214,800 |
| Tu 03/24/26 | 148.61 | 1,198,200 |
| Mo 03/23/26 | 148.09 | 1,648,400 |
| Fr 03/20/26 | 146.03 | 2,019,800 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 168.62 | 3,195,600 |
| Th 02/26/26 | 165.51 | 4,185,800 |
| We 02/25/26 | 166.85 | 3,771,800 |
| Tu 02/24/26 | 167.11 | 3,315,100 |
| Mo 02/23/26 | 164.70 | 1,970,500 |
| Fr 02/20/26 | 162.67 | 2,059,800 |
| Th 02/19/26 | 163.92 | 1,836,300 |
| We 02/18/26 | 165.38 | 2,379,600 |
| Tu 02/17/26 | 166.17 | 2,508,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 152.22 | 3,393,300 |
| Mo 01/26/26 | 149.12 | 1,719,600 |
| Fr 01/23/26 | 147.14 | 1,823,900 |
| Th 01/22/26 | 145.00 | 1,139,700 |
| We 01/21/26 | 145.11 | 2,027,400 |
| Tu 01/20/26 | 143.58 | 1,827,900 |
| Fr 01/16/26 | 144.34 | 1,651,600 |
| Th 01/15/26 | 143.15 | 1,036,300 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 139.13 | 1,945,400 |
| Mo 12/22/25 | 136.87 | 1,388,700 |
| Fr 12/19/25 | 136.06 | 1,392,600 |
| Th 12/18/25 | 135.27 | 1,544,500 |
| We 12/17/25 | 135.03 | 2,458,300 |
| Tu 12/16/25 | 135.03 | 1,721,400 |
| Mo 12/15/25 | 135.19 | 1,635,600 |
| Fr 12/12/25 | 132.57 | 1,226,100 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 124.36 | 2,417,200 |
| We 11/19/25 | 127.31 | 1,716,200 |
| Tu 11/18/25 | 128.01 | 2,003,100 |
| Mo 11/17/25 | 131.55 | 1,744,000 |
| Fr 11/14/25 | 131.26 | 1,822,800 |
| Th 11/13/25 | 131.91 | 1,603,700 |
| We 11/12/25 | 132.29 | 1,290,500 |
| Tu 11/11/25 | 130.50 | 1,594,200 |
| Mo 11/10/25 | 127.20 | 1,224,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 131.34 | 734,800 |
| Mo 10/20/25 | 131.79 | 1,382,500 |
| Fr 10/17/25 | 131.43 | 1,326,300 |
| Th 10/16/25 | 130.77 | 1,169,100 |
| We 10/15/25 | 129.97 | 1,454,200 |
| Tu 10/14/25 | 130.26 | 1,559,400 |
| Mo 10/13/25 | 129.12 | 1,994,600 |
| Fr 10/10/25 | 130.03 | 2,289,600 |
| Th 10/09/25 | 131.06 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 122.93 | 1,284,700 |
| Th 09/18/25 | 122.29 | 1,409,500 |
| We 09/17/25 | 122.47 | 1,291,900 |
| Tu 09/16/25 | 122.78 | 954,800 |
| Mo 09/15/25 | 123.31 | 1,141,700 |
| Fr 09/12/25 | 124.12 | 1,861,300 |
| Th 09/11/25 | 127.70 | 920,700 |
| We 09/10/25 | 126.55 | 1,002,000 |
| Tu 09/09/25 | 128.05 | 1,009,000 |
| Fr 07/24/26 | 155.01 | 1,826,600 |
| Th 07/23/26 | 156.14 | 2,105,400 |
| We 07/22/26 | 153.08 | 1,458,900 |
| Tu 07/21/26 | 153.87 | 2,654,000 |
| Mo 07/20/26 | 149.56 | 1,841,200 |
| Fr 07/17/26 | 153.76 | 2,592,800 |
| Th 07/16/26 | 152.73 | 2,368,200 |
| We 07/15/26 | 150.80 | 1,757,800 |
| Tu 07/14/26 | 150.36 | 1,239,900 |
| Mo 07/13/26 | 153.37 | 1,177,400 |
| Fr 07/10/26 | 154.05 | 1,165,500 |
| Th 07/09/26 | 154.62 | 2,270,400 |
| We 07/08/26 | 155.17 | 1,420,100 |
| 153.12 |
| 7,223,500 |
| Tu 06/23/26 | 153.38 | 1,403,600 |
| Mo 06/22/26 | 148.93 | 1,400,000 |
| Th 06/18/26 | 147.08 | 1,869,600 |
| We 06/17/26 | 150.88 | 1,664,900 |
| Tu 06/16/26 | 150.93 | 1,589,300 |
| Mo 06/15/26 | 151.56 | 1,683,400 |
| Fr 06/12/26 | 153.07 | 1,177,800 |
| Th 06/11/26 | 153.92 | 2,128,600 |
| We 06/10/26 | 148.12 | 1,436,800 |
| Tu 06/09/26 | 149.12 | 2,418,800 |
| Mo 06/08/26 | 146.42 | 2,592,000 |
| Fr 06/05/26 | 149.16 | 3,570,600 |
| Th 06/04/26 | 148.40 | 2,489,000 |
| 965,700 |
| We 05/20/26 | 150.45 | 1,362,900 |
| Tu 05/19/26 | 150.44 | 999,000 |
| Mo 05/18/26 | 149.15 | 1,083,100 |
| Fr 05/15/26 | 148.08 | 829,300 |
| Th 05/14/26 | 149.77 | 1,521,800 |
| We 05/13/26 | 149.75 | 1,271,500 |
| Tu 05/12/26 | 148.16 | 921,800 |
| Mo 05/11/26 | 145.23 | 2,098,900 |
| Fr 05/08/26 | 146.03 | 1,067,400 |
| Th 05/07/26 | 145.39 | 1,004,900 |
| We 05/06/26 | 148.36 | 1,115,500 |
| Tu 05/05/26 | 145.50 | 1,328,600 |
| Mo 05/04/26 | 144.62 | 1,720,700 |
| Mo 04/20/26 | 150.99 | 1,228,900 |
| Fr 04/17/26 | 151.97 | 1,070,200 |
| Th 04/16/26 | 149.73 | 1,066,000 |
| We 04/15/26 | 152.08 | 1,097,300 |
| Tu 04/14/26 | 153.38 | 1,257,000 |
| Mo 04/13/26 | 154.47 | 841,500 |
| Fr 04/10/26 | 154.05 | 996,900 |
| Th 04/09/26 | 155.06 | 906,100 |
| We 04/08/26 | 154.42 | 2,118,100 |
| Tu 04/07/26 | 151.22 | 2,024,100 |
| Mo 04/06/26 | 152.84 | 1,185,300 |
| Th 04/02/26 | 154.03 | 2,631,000 |
| We 04/01/26 | 155.08 | 1,626,800 |
| 148.19 |
| 2,370,800 |
| We 03/18/26 | 149.81 | 1,605,000 |
| Tu 03/17/26 | 154.85 | 2,220,500 |
| Mo 03/16/26 | 154.87 | 2,512,200 |
| Fr 03/13/26 | 153.44 | 1,976,900 |
| Th 03/12/26 | 154.25 | 1,962,700 |
| We 03/11/26 | 155.80 | 5,153,800 |
| Tu 03/10/26 | 161.59 | 3,705,700 |
| Mo 03/09/26 | 162.79 | 1,751,800 |
| Fr 03/06/26 | 160.12 | 3,765,300 |
| Th 03/05/26 | 161.01 | 4,320,200 |
| We 03/04/26 | 165.15 | 2,135,200 |
| Tu 03/03/26 | 164.18 | 3,225,500 |
| Mo 03/02/26 | 166.87 | 2,811,500 |
| Fr 02/13/26 | 163.10 | 1,877,000 |
| Th 02/12/26 | 161.18 | 2,337,600 |
| We 02/11/26 | 160.06 | 2,720,400 |
| Tu 02/10/26 | 158.20 | 4,086,300 |
| Mo 02/09/26 | 157.05 | 2,436,000 |
| Fr 02/06/26 | 156.42 | 3,011,900 |
| Th 02/05/26 | 153.95 | 4,100,200 |
| We 02/04/26 | 152.91 | 4,379,900 |
| Tu 02/03/26 | 149.86 | 3,522,100 |
| Mo 02/02/26 | 151.04 | 1,843,200 |
| Fr 01/30/26 | 148.68 | 1,147,100 |
| Th 01/29/26 | 148.91 | 1,588,800 |
| We 01/28/26 | 147.87 | 1,990,000 |
| 146.16 |
| 1,844,800 |
| Tu 01/13/26 | 141.61 | 2,107,100 |
| Mo 01/12/26 | 141.82 | 1,502,000 |
| Fr 01/09/26 | 141.54 | 1,117,500 |
| Th 01/08/26 | 141.46 | 1,560,300 |
| We 01/07/26 | 141.98 | 2,003,300 |
| Tu 01/06/26 | 142.27 | 3,285,900 |
| Mo 01/05/26 | 137.91 | 1,232,700 |
| Fr 01/02/26 | 138.54 | 1,039,800 |
| We 12/31/25 | 137.87 | 756,300 |
| Tu 12/30/25 | 138.72 | 710,400 |
| Mo 12/29/25 | 139.20 | 777,400 |
| Fr 12/26/25 | 139.18 | 587,100 |
| We 12/24/25 | 138.88 | 647,000 |
| 132.36 |
| 2,062,400 |
| We 12/10/25 | 131.19 | 2,068,200 |
| Tu 12/09/25 | 131.01 | 2,127,900 |
| Mo 12/08/25 | 130.17 | 2,245,500 |
| Fr 12/05/25 | 132.16 | 1,997,200 |
| Th 12/04/25 | 132.43 | 1,266,400 |
| We 12/03/25 | 133.72 | 1,259,800 |
| Tu 12/02/25 | 132.28 | 1,943,400 |
| Mo 12/01/25 | 128.97 | 1,603,200 |
| Fr 11/28/25 | 130.40 | 1,514,200 |
| We 11/26/25 | 130.44 | 1,312,000 |
| Tu 11/25/25 | 130.26 | 2,017,800 |
| Mo 11/24/25 | 126.54 | 1,712,300 |
| Fr 11/21/25 | 127.31 | 2,200,000 |
| Fr 11/07/25 | 126.35 | 1,417,700 |
| Th 11/06/25 | 126.57 | 1,119,500 |
| We 11/05/25 | 125.50 | 1,260,100 |
| Tu 11/04/25 | 125.01 | 1,510,000 |
| Mo 11/03/25 | 123.86 | 1,657,100 |
| Fr 10/31/25 | 123.79 | 1,655,500 |
| Th 10/30/25 | 122.61 | 2,358,500 |
| We 10/29/25 | 121.80 | 2,582,400 |
| Tu 10/28/25 | 123.43 | 4,630,700 |
| Mo 10/27/25 | 129.14 | 2,578,900 |
| Fr 10/24/25 | 130.36 | 1,220,000 |
| Th 10/23/25 | 131.64 | 1,670,200 |
| We 10/22/25 | 131.43 | 1,029,000 |
| 1,657,800 |
| We 10/08/25 | 132.31 | 3,142,000 |
| Tu 10/07/25 | 131.55 | 942,400 |
| Mo 10/06/25 | 132.25 | 1,376,800 |
| Fr 10/03/25 | 132.39 | 1,415,300 |
| Th 10/02/25 | 130.97 | 1,713,000 |
| We 10/01/25 | 131.72 | 3,358,600 |
| Tu 09/30/25 | 128.24 | 2,188,800 |
| Mo 09/29/25 | 124.10 | 1,217,300 |
| Fr 09/26/25 | 123.65 | 915,200 |
| Th 09/25/25 | 122.23 | 1,400,400 |
| We 09/24/25 | 123.00 | 691,900 |
| Tu 09/23/25 | 122.82 | 755,000 |
| Mo 09/22/25 | 123.36 | 992,400 |
| Mo 09/08/25 | 128.71 | 1,034,300 |