Novartis AG ADR (NVS) Historical Stock Data
131.19 ↑0.18 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NVS is down -0.09% a day on average. There have been 17 days where Novartis AG ADR closed green and 13 days where NVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 130.92 | 132.29 | ↑$1.37 (1.05%) | 130.80 | 132.30 | 1.29M |
| 2025-11-11 | 128.81 | 130.50 | ↑$1.69 (1.31%) | 128.74 | 130.69 | 1.51M |
| 2025-11-10 | 126.69 | 127.20 | ↑$0.51 (0.40%) | 126.30 | 127.26 | 1.14M |
| 2025-11-07 | 126.47 | 126.35 | ↓$0.12 (-0.09%) | 126.00 | 126.96 | 1.42M |
| 2025-11-06 | 126.27 | 126.57 | ↑$0.30 (0.24%) | 126.07 | 127.11 | 1.06M |
| 2025-11-05 | 124.53 | 125.50 | ↑$0.97 (0.78%) | 124.47 | 125.90 | 1.26M |
| 2025-11-04 | 123.51 | 125.01 | ↑$1.50 (1.21%) | 123.51 | 125.46 | 1.28M |
| 2025-11-03 | 123.08 | 123.86 | ↑$0.78 (0.64%) | 122.86 | 124.04 | 1.47M |
| 2025-10-31 | 123.41 | 123.79 | ↑$0.38 (0.31%) | 122.59 | 124.15 | 1.52M |
| 2025-10-30 | 122.65 | 122.61 | ↓$0.04 (-0.03%) | 121.98 | 123.31 | 2.21M |
| 2025-10-29 | 123.29 | 121.80 | ↓$1.49 (-1.21%) | 121.57 | 123.91 | 2.58M |
Create an account or log in to view more rows.
$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$$$
$NVS the end is near
$NVS bounce it!!