NVS
Novartis Sp ADR (NVS)
NYSE
$158.90+$0.04 (+0.03%)
Price as of Aug 21, 2026 7:41 PM EDT
  • $301.9B
    Market Cap
  • 28.89%
    1-Year Change
  • Drug Manufacturers - General
    Industry
  • 1 Month
    +3.24%
    Low Price$150.88
    High Price$160.31
  • 3 Months
    +4.68%
    Low Price$143.48
    High Price$160.31
  • 1 Year
    +28.89%
    Low Price$118.23
    High Price$163.67
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
154.20
154.96
152.31
153.12
-0.17%
7,223,546
06/23/2026
151.94
153.47
151.36
153.38
+2.99%
1,403,616
06/22/2026
146.94
149.23
146.60
148.93
+1.26%
1,399,966
06/18/2026
149.90
150.08
146.92
147.08
-2.52%
1,869,631
06/17/2026
151.42
152.57
150.20
150.88
-0.03%
1,664,884
06/16/2026
150.46
151.38
148.64
150.93
-0.42%
1,589,302
06/15/2026
153.07
153.32
151.27
151.56
-0.99%
1,683,471
06/12/2026
153.93
154.22
152.85
153.07
-0.55%
1,178,040
06/11/2026
152.00
154.71
151.62
153.92
+3.92%
2,128,734
06/10/2026
149.03
149.72
147.91
148.12
-0.67%
1,437,032
06/09/2026
147.19
149.71
147.05
149.12
+1.84%
2,418,843
06/08/2026
147.54
148.53
146.39
146.42
-1.84%
2,591,965
06/05/2026
147.65
149.16
147.44
149.16
+0.51%
3,570,622
06/04/2026
146.46
148.48
146.46
148.40
+3.30%
2,489,008
06/03/2026
142.47
144.26
142.26
143.66
+0.13%
1,537,785
06/02/2026
144.01
144.46
142.64
143.48
-1.51%
1,473,009
06/01/2026
146.92
147.50
144.72
145.68
-2.99%
2,054,461
05/29/2026
151.84
152.03
150.12
150.17
-0.81%
1,635,435
05/28/2026
150.13
151.74
149.96
151.40
+0.19%
1,643,106
05/27/2026
151.05
152.37
150.62
151.12
+0.21%
989,020
05/26/2026
152.30
152.49
150.32
150.80
-0.80%
1,047,358
05/22/2026
151.56
152.55
151.24
152.01
+0.16%
1,410,579
05/21/2026
150.09
152.52
149.54
151.76
+0.87%
965,562
05/20/2026
150.95
151.76
150.23
150.45
+0.007%
1,362,930
05/19/2026
149.61
151.41
149.32
150.44
+0.86%
999,096
05/18/2026
149.01
150.58
148.95
149.15
+0.72%
1,083,236
05/15/2026
150.12
150.33
147.81
148.08
-1.13%
829,344
05/14/2026
150.13
150.56
148.60
149.77
+0.01%
1,521,782
05/13/2026
148.23
150.33
148.16
149.75
+1.07%
1,271,465
05/12/2026
146.29
148.56
145.88
148.16
+2.02%
921,782
05/11/2026
146.59
147.28
144.75
145.23
-0.55%
2,098,849
05/08/2026
146.45
146.67
145.48
146.03
+0.44%
1,067,499
05/07/2026
147.97
148.06
144.99
145.39
-2.00%
1,005,070
05/06/2026
147.80
148.76
147.52
148.36
+1.97%
1,115,363
05/05/2026
146.62
146.65
144.79
145.50
+0.61%
1,328,707
05/04/2026
145.55
145.82
144.45
144.62
-1.33%
1,720,705
05/01/2026
148.14
148.14
146.35
146.57
-0.87%
1,094,463
04/30/2026
146.51
148.58
146.22
147.85
+3.44%
1,402,486
04/29/2026
143.05
144.04
142.25
142.94
-1.76%
1,612,455
04/28/2026
144.26
145.65
142.65
145.50
+0.91%
2,673,097
04/28/2026
$1.99 Earnings
04/27/2026
144.67
145.71
144.12
144.19
-0.88%
1,604,171
04/24/2026
146.03
146.07
144.05
145.47
-1.36%
1,299,766
04/23/2026
147.88
148.36
146.58
147.48
+0.11%
1,687,480
04/22/2026
148.58
148.58
147.12
147.32
-0.44%
1,026,370
04/21/2026
149.61
149.63
147.77
147.97
-2.00%
2,117,487
04/20/2026
151.40
152.04
150.77
150.99
-0.64%
1,229,032
04/17/2026
151.55
152.54
150.75
151.97
+1.50%
1,070,262
04/16/2026
150.38
150.86
149.38
149.73
-1.55%
1,066,063
04/15/2026
153.98
154.10
150.86
152.08
-0.85%
1,097,303
04/14/2026
154.04
155.05
153.33
153.38
-0.71%
1,257,017
04/13/2026
153.72
154.50
152.90
154.47
+0.27%
841,529
04/10/2026
156.46
156.46
153.70
154.05
-0.65%
997,058
04/09/2026
152.76
156.12
152.48
155.06
+0.41%
905,784
04/08/2026
153.77
154.45
152.71
154.42
+2.12%
2,118,090
04/07/2026
151.44
151.49
149.49
151.22
-1.06%
2,024,090
04/06/2026
153.59
154.36
152.84
152.84
-0.77%
1,185,394
04/02/2026
153.37
154.81
153.16
154.03
-0.68%
2,630,988