Novartis AG ADR (NVS) Historical Stock Data
139.18 ↑0.30 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVS is down -0.22% a day on average. There have been 15 days where Novartis AG ADR closed green and 15 days where NVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 138.88 | 139.18 | ↑$0.30 (0.22%) | 138.39 | 139.22 | 562.32K |
| 2025-12-24 | 139.06 | 138.88 | ↓$0.18 (-0.13%) | 138.55 | 139.48 | 646.98K |
| 2025-12-23 | 139.60 | 139.13 | ↓$0.47 (-0.34%) | 138.78 | 140.18 | 1.94M |
| 2025-12-22 | 136.48 | 136.87 | ↑$0.39 (0.29%) | 136.00 | 137.27 | 1.25M |
| 2025-12-19 | 134.94 | 136.06 | ↑$1.12 (0.83%) | 134.82 | 137.16 | 1.36M |
| 2025-12-18 | 135.19 | 135.27 | ↑$0.08 (0.06%) | 134.88 | 135.69 | 1.51M |
| 2025-12-17 | 135.34 | 135.03 | ↓$0.31 (-0.23%) | 134.97 | 137.40 | 2.17M |
| 2025-12-16 | 136.66 | 135.03 | ↓$1.63 (-1.19%) | 134.40 | 136.66 | 1.72M |
| 2025-12-15 | 133.90 | 135.19 | ↑$1.29 (0.96%) | 133.67 | 135.27 | 1.50M |
| 2025-12-12 | 132.37 | 132.57 | ↑$0.20 (0.15%) | 131.78 | 133.01 | 1.10M |
| 2025-12-11 | 132.46 | 132.36 | ↓$0.10 (-0.08%) | 132.20 | 133.84 | 2.06M |
| 2025-12-10 | 131.05 | 131.19 | ↑$0.14 (0.11%) | 130.46 | 131.63 | 1.95M |
| 2025-12-09 | 132.55 | 131.01 | ↓$1.54 (-1.16%) | 130.81 | 133.15 | 2.13M |
| 2025-12-08 | 132.83 | 130.17 | ↓$2.66 (-2.00%) | 129.98 | 132.85 | 2.14M |
| 2025-12-05 | 133.82 | 132.16 | ↓$1.66 (-1.24%) | 132.11 | 134.03 | 1.74M |
| 2025-12-04 | 133.63 | 132.43 | ↓$1.20 (-0.90%) | 132.18 | 133.95 | 1.15M |
| 2025-12-03 | 133.62 | 133.72 | ↑$0.10 (0.07%) | 133.43 | 134.24 | 1.17M |
| 2025-12-02 | 131.55 | 132.28 | ↑$0.73 (0.55%) | 130.73 | 132.67 | 1.90M |
| 2025-12-01 | 131.02 | 128.97 | ↓$2.05 (-1.56%) | 128.91 | 131.15 | 1.59M |
| 2025-11-28 | 130.21 | 130.40 | ↑$0.19 (0.15%) | 129.43 | 130.50 | 1.51M |
| 2025-11-26 | 130.16 | 130.44 | ↑$0.28 (0.22%) | 129.85 | 131.19 | 1.31M |
| 2025-11-25 | 128.75 | 130.26 | ↑$1.51 (1.17%) | 128.75 | 130.44 | 1.88M |
| 2025-11-24 | 127.44 | 126.54 | ↓$0.89 (-0.70%) | 126.50 | 128.14 | 1.71M |
| 2025-11-21 | 125.88 | 127.31 | ↑$1.43 (1.14%) | 125.88 | 127.89 | 2.20M |
| 2025-11-20 | 125.63 | 124.36 | ↓$1.27 (-1.01%) | 123.24 | 125.63 | 2.42M |
| 2025-11-19 | 128.21 | 127.31 | ↓$0.90 (-0.70%) | 126.31 | 128.40 | 1.72M |
| 2025-11-18 | 127.83 | 128.01 | ↑$0.18 (0.14%) | 126.94 | 128.70 | 1.88M |
| 2025-11-17 | 132.39 | 131.55 | ↓$0.84 (-0.63%) | 131.46 | 133.18 | 1.74M |
| 2025-11-14 | 132.46 | 131.26 | ↓$1.20 (-0.91%) | 130.30 | 132.76 | 1.72M |
| 2025-11-13 | 131.88 | 131.91 | ↑$0.03 (0.02%) | 131.81 | 134.00 | 1.55M |
Create an account or log in to view more rows.
$NVS i need more
$NVS all in
$NVS hopefully next week...
$NVS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$NVS just bought a half position.
$NVS one of the poorest performed stocks for a big name.
$NVS Lol she wants higher
$NVS man this will be good in coming weeks
$NVS I'm not afraid.
I'm long
And I'm strong..........
$NVS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$