NVS
Novartis Sp ADR (NVS)
NYSE
$161.22+$0.90 (+0.56%)
Price as of Nov 12, 2026 8:19 AM EST
  • $302.8B
    Market Cap
  • 24.85%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +11.53%
    Low Price$142.41
    High Price$164.98
  • 3 Months
    +3.69%
    Low Price$137.16
    High Price$164.98
  • 1 Year
    +24.85%
    Low Price$120.71
    High Price$163.67
Date
Open
High
Low
Close
Change (%)
Volume
11/11/2026
159.64
160.68
159.20
160.32
-1.80%
2,322,041
11/10/2026
162.60
164.18
162.36
163.26
-0.26%
1,979,234
11/09/2026
163.73
164.18
161.52
163.69
+0.70%
2,317,793
11/06/2026
159.40
163.11
159.36
162.55
+0.38%
1,995,690
11/05/2026
163.24
165.96
161.65
161.93
-1.85%
2,440,163
11/04/2026
163.69
165.05
162.16
164.98
+3.59%
1,744,881
11/03/2026
161.31
161.79
158.93
159.26
-1.40%
1,342,526
11/02/2026
160.54
161.87
160.11
161.52
+0.45%
1,546,956
10/30/2026
162.53
164.06
160.40
160.79
-0.19%
3,152,893
10/29/2026
160.68
162.19
159.91
161.10
+3.22%
2,293,377
10/28/2026
154.86
157.41
154.11
156.08
-0.50%
1,945,357
10/27/2026
154.15
156.99
154.13
156.86
+1.98%
3,734,398
10/27/2026
$2.46 Earnings
10/26/2026
153.53
154.24
152.02
153.81
+1.78%
2,816,390
10/23/2026
156.08
156.08
149.17
151.12
-3.30%
4,358,807
10/22/2026
154.90
157.10
154.38
156.27
+1.52%
2,081,376
10/21/2026
153.12
154.12
152.93
153.93
+0.19%
1,019,114
10/20/2026
152.15
153.68
151.95
153.64
+2.29%
1,356,946
10/19/2026
150.22
150.90
149.63
150.20
-0.28%
1,866,733
10/16/2026
150.65
151.74
150.23
150.62
+0.16%
1,729,385
10/15/2026
150.32
151.83
149.64
150.38
+2.38%
2,090,444
10/14/2026
144.35
147.16
144.17
146.88
+3.14%
1,647,420
10/13/2026
145.18
145.24
142.31
142.41
-0.99%
1,841,489
10/12/2026
143.84
144.02
143.12
143.84
+0.06%
1,149,717
10/09/2026
142.92
143.96
142.80
143.75
+0.45%
1,901,081
10/08/2026
142.77
143.29
140.68
143.11
-0.12%
1,532,607
10/07/2026
143.12
144.28
142.55
143.28
+1.77%
1,852,255
10/06/2026
141.32
141.39
139.67
140.79
-0.10%
1,574,427
10/05/2026
141.02
141.02
139.31
140.93
-0.05%
1,329,233
10/02/2026
141.46
141.57
139.95
141.00
-0.04%
2,246,668
10/01/2026
142.22
142.50
140.87
141.05
-1.07%
2,056,225
09/30/2026
145.39
145.50
142.56
142.57
-2.15%
3,062,096
09/29/2026
144.81
146.18
144.46
145.71
-0.80%
1,598,814
09/28/2026
145.77
147.03
145.72
146.88
+0.98%
1,949,457
09/25/2026
144.57
145.51
144.00
145.46
+1.32%
1,165,775
09/24/2026
143.00
144.66
142.91
143.57
+0.60%
1,887,689
09/23/2026
143.15
143.94
142.03
142.71
+1.01%
2,518,386
09/22/2026
141.26
141.80
140.00
141.28
+0.21%
1,544,044
09/21/2026
141.96
142.18
140.96
140.98
+0.43%
1,554,268
09/18/2026
140.87
141.15
139.60
140.37
-0.39%
2,247,929
09/17/2026
140.12
141.21
139.97
140.92
+1.60%
1,713,986
09/16/2026
140.58
141.46
138.28
138.70
+0.06%
1,891,752
09/15/2026
138.76
139.11
137.37
138.62
-0.27%
2,367,108
09/14/2026
141.64
141.64
138.99
138.99
+1.33%
2,482,504
09/11/2026
139.31
139.55
137.00
137.16
-0.23%
2,503,809
09/10/2026
138.76
139.43
137.46
137.48
0.00%
2,419,871
09/09/2026
138.14
139.45
137.30
137.48
-0.16%
2,937,134
09/08/2026
139.94
140.46
137.12
137.70
-13.93%
10,265,214
09/04/2026
159.90
160.93
159.63
159.99
-1.90%
1,294,325
09/03/2026
164.48
164.48
161.42
163.09
+0.39%
2,453,141
09/02/2026
160.80
163.18
160.38
162.46
+0.75%
4,344,101
09/01/2026
162.15
163.57
160.21
161.25
+6.04%
4,334,984
08/31/2026
152.60
152.74
151.69
152.06
-1.14%
1,286,182
08/28/2026
154.51
154.57
152.77
153.81
-0.54%
1,165,889
08/27/2026
155.93
155.93
154.43
154.65
-1.83%
1,220,735
08/26/2026
158.41
159.19
157.44
157.54
-1.53%
1,473,551
08/25/2026
158.51
160.29
157.83
159.98
+1.24%
998,183
08/24/2026
157.12
158.46
156.77
158.02
-0.53%
801,261
08/21/2026
156.17
159.72
156.10
158.86
+1.68%
1,183,728
08/20/2026
159.07
159.33
155.87
156.24
-2.54%
1,525,743
08/19/2026
156.29
160.81
156.17
160.31
+3.73%
2,400,551
08/18/2026
153.58
155.10
153.38
154.55
+1.70%
1,412,923
08/17/2026
151.23
152.62
150.83
151.97
+0.72%
1,198,732
08/14/2026
149.39
151.46
149.09
150.88
-0.55%
1,597,683
08/13/2026
152.84
153.02
151.53
151.72
-0.39%
1,517,179
08/12/2026
152.03
153.43
151.82
152.32
-1.48%
2,470,642
08/11/2026
156.47
157.34
154.51
154.61
-1.39%
1,073,172
08/10/2026
155.84
156.93
155.39
156.79
+0.29%
995,379
08/07/2026
156.56
156.68
155.38
156.33
+1.37%
1,309,113
08/06/2026
155.58
155.89
153.67
154.21
-0.15%
1,045,449
08/05/2026
155.23
155.56
153.81
154.44
+0.76%
1,176,429
08/04/2026
154.89
154.89
152.99
153.27
-0.26%
1,706,549
08/03/2026
155.66
156.37
153.02
153.67
-1.59%
1,666,434
07/31/2026
156.99
157.12
155.03
156.15
-1.45%
1,546,280
07/30/2026
156.91
158.55
156.46
158.44
-0.25%
2,086,788
07/29/2026
159.15
159.37
157.32
158.83
-0.64%
1,627,203
07/28/2026
158.07
160.34
158.03
159.85
+2.40%
1,685,048
07/27/2026
156.59
158.08
155.79
156.11
+0.71%
1,620,401
07/24/2026
156.11
156.38
154.44
155.01
-0.72%
1,826,640
07/23/2026
151.71
156.94
151.44
156.14
+2.00%
2,105,817
07/22/2026
156.07
156.41
152.67
153.08
-0.51%
1,458,914
07/21/2026
155.39
159.30
153.66
153.87
+2.88%
2,653,223
07/21/2026
$2.41 Earnings
07/20/2026
153.17
153.54
149.33
149.56
-2.73%
1,841,356
07/17/2026
153.97
155.30
153.14
153.76
+0.67%
2,495,159
07/16/2026
150.48
153.18
150.21
152.73
+1.28%
2,368,258
07/15/2026
150.02
151.66
149.65
150.80
+0.29%
1,772,831
07/14/2026
152.08
152.44
150.33
150.36
-1.96%
1,239,872
07/13/2026
152.68
154.17
151.94
153.37
-0.44%
1,177,386
07/10/2026
154.80
155.00
153.63
154.05
-0.37%
1,165,696
07/09/2026
154.90
155.47
153.79
154.62
-0.35%
2,270,251
07/08/2026
155.26
156.40
155.10
155.17
-1.18%
1,420,131
07/07/2026
157.15
157.93
156.43
157.03
+0.99%
1,445,025
07/06/2026
157.32
157.57
154.21
155.49
-2.76%
1,918,303
07/02/2026
157.50
160.57
157.00
159.90
+3.74%
1,588,015
07/01/2026
154.67
155.02
153.22
154.14
-1.65%
1,917,956
06/30/2026
157.63
157.89
155.92
156.72
-0.55%
1,755,154
06/29/2026
156.14
157.73
155.79
157.59
+1.40%
2,315,162
06/26/2026
153.33
156.38
153.33
155.41
+0.19%
3,830,997
06/25/2026
153.48
155.85
153.41
155.12
+1.31%
4,445,154