Novartis AG (0QLR.IL)
IOB - IOB Delayed Price. Currency in CHF
Add to watchlist
At close: 04:38PM BST
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 93.47 | 93.60 | 93.03 | 93.36 | 93.36 | 170,485 |
| May 21, 2024 | 93.66 | 94.08 | 93.04 | 93.89 | 93.89 | 1,087,601 |
| May 20, 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
| May 17, 2024 | 93.15 | 93.84 | 93.01 | 93.37 | 93.37 | 100,905 |
| May 16, 2024 | 92.92 | 93.14 | 92.47 | 93.08 | 93.08 | 32,729 |
| May 15, 2024 | 93.54 | 93.71 | 93.04 | 93.57 | 93.57 | 73,512 |
| May 14, 2024 | 92.99 | 93.74 | 92.32 | 92.85 | 92.85 | 74,904 |
| May 13, 2024 | 92.41 | 93.04 | 92.38 | 92.54 | 92.54 | 3,777,312 |
| May 10, 2024 | 91.43 | 92.35 | 91.22 | 91.43 | 91.43 | 1,492,060 |
| May 09, 2024 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | - |
| May 08, 2024 | 90.08 | 90.69 | 90.00 | 90.10 | 90.10 | 409,374 |
| May 07, 2024 | 88.32 | 89.79 | 88.26 | 89.63 | 89.63 | 334,953 |
| May 03, 2024 | 88.82 | 88.84 | 87.91 | 88.65 | 88.65 | 57,515 |
| May 02, 2024 | 89.07 | 89.67 | 88.47 | 89.18 | 89.18 | 134,362 |
| May 01, 2024 | 89.05 | 89.05 | 89.05 | 88.84 | 88.84 | 5,524 |
| Apr 30, 2024 | 88.85 | 89.49 | 88.64 | 88.84 | 88.84 | 337,300 |
| Apr 29, 2024 | 89.25 | 89.46 | 88.54 | 89.35 | 89.35 | 126,365 |
| Apr 26, 2024 | 90.17 | 90.13 | 89.10 | 90.00 | 90.00 | 472,109 |
| Apr 25, 2024 | 90.10 | 90.81 | 89.12 | 90.50 | 90.50 | 363,084 |
| Apr 24, 2024 | 89.96 | 90.30 | 89.12 | 89.77 | 89.77 | 480,960 |
| Apr 23, 2024 | 90.04 | 92.00 | 88.92 | 89.58 | 89.58 | 906,667 |
| Apr 22, 2024 | 86.21 | 87.36 | 85.51 | 86.12 | 86.12 | 669,303 |
| Apr 19, 2024 | 83.82 | 85.53 | 83.61 | 85.08 | 85.08 | 272,549 |
| Apr 18, 2024 | 84.63 | 84.80 | 84.32 | 84.47 | 84.47 | 445,744 |
| Apr 17, 2024 | 84.81 | 85.40 | 84.38 | 84.97 | 84.97 | 910,850 |
| Apr 16, 2024 | 85.97 | 86.08 | 84.58 | 84.68 | 84.68 | 3,007,663 |
| Apr 15, 2024 | 86.15 | 86.65 | 85.70 | 86.05 | 86.05 | 200,702 |
| Apr 12, 2024 | 85.89 | 86.70 | 85.63 | 85.89 | 85.89 | 623,823 |
| Apr 11, 2024 | 86.13 | 86.43 | 85.50 | 86.22 | 86.22 | 251,577 |
| Apr 10, 2024 | 86.50 | 86.50 | 85.52 | 86.36 | 86.36 | 153,229 |
| Apr 09, 2024 | 86.05 | 86.45 | 85.84 | 85.99 | 85.99 | 292,382 |
| Apr 08, 2024 | 86.40 | 87.13 | 86.35 | 86.64 | 86.64 | 397,673 |
| Apr 05, 2024 | 87.14 | 87.27 | 85.97 | 86.89 | 86.89 | 588,267 |
| Apr 04, 2024 | 85.78 | 88.80 | 85.53 | 88.44 | 88.44 | 466,949 |
| Apr 03, 2024 | 86.10 | 86.48 | 85.66 | 86.02 | 86.02 | 8,665,870 |
| Apr 02, 2024 | 87.22 | 87.90 | 85.22 | 85.94 | 85.94 | 256,970 |
| Mar 28, 2024 | 86.59 | 87.38 | 86.51 | 86.72 | 86.72 | 738,023 |
| Mar 27, 2024 | 86.45 | 86.78 | 86.26 | 86.64 | 86.64 | 3,075,415 |
| Mar 26, 2024 | 86.32 | 86.50 | 85.86 | 86.35 | 86.35 | 168,962 |
| Mar 25, 2024 | 86.38 | 86.50 | 86.00 | 86.38 | 86.38 | 57,400 |
| Mar 22, 2024 | 86.57 | 86.86 | 85.87 | 86.49 | 86.49 | 506,488 |
| Mar 21, 2024 | 85.25 | 86.92 | 85.09 | 86.31 | 86.31 | 2,100,226 |
| Mar 20, 2024 | 85.92 | 85.89 | 84.00 | 85.85 | 85.85 | 2,369,499 |
| Mar 19, 2024 | 85.30 | 85.53 | 84.80 | 85.29 | 85.29 | 9,932,179 |
| Mar 18, 2024 | 85.82 | 85.95 | 85.16 | 85.61 | 85.61 | 4,956,635 |
| Mar 15, 2024 | 86.14 | 87.14 | 85.64 | 86.32 | 86.32 | 6,857,060 |
| Mar 14, 2024 | 87.24 | 87.27 | 86.35 | 86.91 | 86.91 | 2,888,449 |
| Mar 13, 2024 | 87.51 | 88.75 | 86.36 | 87.40 | 87.40 | 3,083,048 |
| Mar 12, 2024 | 88.97 | 89.33 | 87.36 | 87.68 | 87.68 | 4,060,144 |
| Mar 11, 2024 | 88.53 | 88.89 | 88.41 | 88.65 | 88.65 | 2,707,578 |
| Mar 08, 2024 | 87.58 | 88.13 | 87.26 | 87.40 | 87.40 | 4,357,139 |
| Mar 07, 2024 | 88.07 | 88.84 | 87.59 | 88.10 | 88.10 | 1,275,503 |
| Mar 07, 2024 | 3.3 Dividend | |||||
| Mar 06, 2024 | 90.61 | 91.06 | 90.23 | 90.64 | 87.35 | 781,613 |
| Mar 05, 2024 | 90.64 | 233.50 | 90.18 | 90.65 | 87.35 | 2,972,843 |
| Mar 04, 2024 | 90.41 | 90.84 | 89.77 | 90.49 | 87.20 | 3,299,402 |
| Mar 01, 2024 | 89.74 | 90.64 | 89.49 | 89.86 | 86.58 | 7,255,944 |
| Feb 29, 2024 | 89.81 | 90.18 | 89.10 | 89.66 | 86.40 | 2,451,000 |
| Feb 28, 2024 | 90.95 | 91.36 | 90.00 | 91.04 | 87.72 | 3,642,671 |
| Feb 27, 2024 | 90.78 | 90.94 | 90.38 | 90.71 | 87.40 | 10,823,386 |
| Feb 26, 2024 | 91.73 | 92.11 | 91.34 | 91.74 | 88.40 | 305,569 |
| Feb 23, 2024 | 90.87 | 91.72 | 90.49 | 90.83 | 87.52 | 4,320,583 |
| Feb 22, 2024 | 90.75 | 90.79 | 90.02 | 90.83 | 87.52 | 2,052,618 |
| Feb 21, 2024 | 89.82 | 90.18 | 89.34 | 89.72 | 86.45 | 792,363 |
| Feb 20, 2024 | 89.54 | 91.04 | 89.45 | 90.79 | 87.48 | 764,303 |
| Feb 19, 2024 | 88.57 | 89.80 | 88.50 | 88.80 | 85.57 | 254,021 |
| Feb 16, 2024 | 87.99 | 88.74 | 87.53 | 88.00 | 84.80 | 381,949 |
| Feb 15, 2024 | 87.57 | 88.31 | 87.38 | 87.57 | 84.38 | 960,653 |
| Feb 14, 2024 | 88.42 | 88.56 | 87.72 | 88.28 | 85.06 | 615,441 |
| Feb 13, 2024 | 88.21 | 88.82 | 87.98 | 88.24 | 85.02 | 694,527 |
| Feb 12, 2024 | 88.13 | 88.20 | 87.04 | 88.03 | 84.83 | 217,629 |
| Feb 09, 2024 | 88.48 | 88.98 | 88.10 | 88.75 | 85.51 | 1,590,281 |
| Feb 08, 2024 | 90.38 | 90.48 | 87.95 | 88.74 | 85.50 | 354,958 |
| Feb 07, 2024 | 90.65 | 90.87 | 89.67 | 90.63 | 87.33 | 720,926 |
| Feb 06, 2024 | 90.72 | 90.91 | 89.87 | 90.81 | 87.50 | 347,676 |
| Feb 05, 2024 | 90.08 | 90.60 | 89.80 | 90.10 | 86.82 | 1,640,366 |
| Feb 02, 2024 | 90.15 | 90.66 | 89.70 | 90.11 | 86.83 | 610,589 |
| Feb 01, 2024 | 89.49 | 90.77 | 89.06 | 89.70 | 86.43 | 466,493 |
| Jan 31, 2024 | 88.75 | 91.48 | 87.95 | 89.78 | 86.51 | 1,355,776 |
| Jan 30, 2024 | 92.74 | 93.20 | 92.10 | 92.64 | 89.26 | 738,237 |
| Jan 29, 2024 | 92.82 | 93.90 | 92.58 | 93.01 | 89.63 | 1,206,763 |
| Jan 26, 2024 | 92.64 | 93.03 | 92.20 | 92.87 | 89.49 | 169,351 |
| Jan 25, 2024 | 93.13 | 93.18 | 92.23 | 93.13 | 89.73 | 427,298 |
| Jan 24, 2024 | 93.27 | 93.55 | 92.62 | 93.23 | 89.84 | 825,968 |
| Jan 23, 2024 | 94.14 | 94.21 | 93.25 | 94.15 | 90.72 | 1,068,011 |
| Jan 22, 2024 | 93.85 | 94.50 | 93.85 | 94.02 | 90.60 | 219,137 |
| Jan 19, 2024 | 93.30 | 93.80 | 93.11 | 93.07 | 89.69 | 394,042 |
| Jan 18, 2024 | 92.96 | 93.75 | 92.72 | 92.80 | 89.42 | 1,942,859 |
| Jan 17, 2024 | 92.50 | 93.86 | 92.15 | 92.59 | 89.22 | 1,686,221 |
| Jan 16, 2024 | 92.16 | 92.89 | 91.94 | 92.10 | 88.75 | 642,699 |
| Jan 15, 2024 | 91.75 | 92.01 | 91.50 | 91.50 | 88.17 | 1,494,582 |
| Jan 12, 2024 | 91.65 | 91.83 | 91.23 | 91.73 | 88.39 | 453,778 |
| Jan 11, 2024 | 91.69 | 91.92 | 90.96 | 91.77 | 88.43 | 868,443 |
| Jan 10, 2024 | 90.67 | 91.79 | 90.33 | 90.59 | 87.29 | 1,064,878 |
| Jan 09, 2024 | 90.18 | 91.46 | 90.15 | 90.39 | 87.09 | 2,176,324 |
| Jan 08, 2024 | 90.63 | 91.23 | 90.49 | 90.71 | 87.41 | 1,176,174 |
| Jan 05, 2024 | 89.79 | 90.52 | 89.74 | 89.86 | 86.59 | 636,908 |
| Jan 04, 2024 | 89.13 | 89.87 | 88.99 | 89.23 | 85.98 | 554,252 |
| Jan 03, 2024 | 86.56 | 88.63 | 84.87 | 88.17 | 84.96 | 2,816,292 |
| Jan 02, 2024 | 84.36 | 84.36 | 84.36 | 84.36 | 81.28 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.