Canada markets close in 3 hours 10 minutes

Novartis AG (0QLR.IL)

IOB - IOB Delayed Price. Currency in CHF
Add to watchlist
97.71+0.07 (+0.07%)
At close: 04:56PM BST
Time Period:
Oct 08, 2023 - Oct 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 08, 202497.7397.9397.2897.7197.711,348,313
Oct 07, 202497.8698.1297.2197.6497.64323,592
Oct 04, 202497.1897.7296.8897.2297.221,078,199
Oct 03, 202497.6098.0297.1597.8497.8480,684
Oct 02, 202496.6997.4796.6496.7896.78320,577
Oct 01, 202497.4797.7796.6997.3497.34312,132
Sept 30, 202497.3297.6297.0397.6097.60854,806
Sept 27, 202497.6098.1497.3297.7497.741,859,438
Sept 26, 202499.7499.8696.8698.3198.311,418,721
Sept 25, 202498.6499.3698.5098.7498.74418,614
Sept 24, 202498.7998.9597.9398.7198.711,156,242
Sept 23, 202498.4299.1298.4298.5898.581,180,741
Sept 20, 202498.3199.2798.2598.4498.44499,441
Sept 19, 202498.5799.1598.2198.4698.46866,621
Sept 18, 202498.1598.4997.5698.4498.441,181,727
Sept 17, 202499.1199.2097.9198.8698.86558,718
Sept 16, 202497.9698.9297.9097.8697.86167,134
Sept 13, 202498.3598.5997.6798.5498.54747,328
Sept 12, 202498.4498.8498.0098.1198.11740,199
Sept 11, 202497.0497.7995.8596.9796.97304,951
Sept 10, 202499.4099.5598.4499.2999.291,798,017
Sept 09, 202498.8599.7998.7398.8798.87471,011
Sept 06, 202498.0099.6597.6499.1199.11310,650
Sept 05, 2024100.08100.1898.9198.8998.89300,110
Sept 04, 2024100.33101.04100.12100.47100.471,770,525
Sept 03, 2024101.94102.00100.96101.74101.741,424,595
Sept 02, 2024102.33102.72101.96102.25102.25124,258
Aug 30, 2024101.90102.60101.82102.09102.09285,601
Aug 29, 2024101.74102.10101.26100.94100.94407,703
Aug 28, 2024101.00101.78100.94101.01101.01297,052
Aug 27, 2024100.96101.26100.70100.96100.96368,778
Aug 23, 2024100.67100.96100.34100.67100.67105,350
Aug 22, 2024100.26100.78100.26100.12100.12395,385
Aug 21, 2024100.04100.6499.86100.14100.14285,731
Aug 20, 2024100.22100.75100.06100.26100.26441,130
Aug 19, 202499.17100.3099.1699.4299.42594,316
Aug 16, 202498.7199.7898.6799.0799.07699,437
Aug 15, 202498.4699.2698.2898.5898.581,132,600
Aug 14, 202497.4698.3997.2597.4697.46180,914
Aug 13, 202496.6197.1795.6396.5396.531,329,594
Aug 12, 202496.9097.2696.5296.8496.84169,776
Aug 09, 202496.38115.9895.8595.9995.99129,154
Aug 08, 202496.0396.1895.0495.9695.961,018,088
Aug 07, 202493.9996.9393.8996.6596.6595,567
Aug 06, 202492.9793.6591.9993.0093.00533,441
Aug 05, 202495.5495.6093.4194.1994.19179,986
Aug 02, 202497.1497.8096.2496.6896.68104,626
Aug 01, 202498.3998.3998.3998.3998.39-
Jul 31, 202498.5098.9497.9398.3998.3930,615
Jul 30, 202498.2698.7297.6798.4098.4048,791
Jul 29, 202497.4098.5697.2497.5097.5081,269
Jul 26, 202497.0497.4596.2097.0097.00166,823
Jul 25, 202497.1197.0895.8097.1397.13271,731
Jul 24, 202495.7396.3694.8595.3295.32509,898
Jul 23, 202496.6896.9995.6496.5696.561,410,015
Jul 22, 202494.7896.3894.6096.2996.291,377,336
Jul 19, 202494.7996.1694.0394.7694.76222,173
Jul 18, 202496.5897.9694.8094.7294.722,120,751
Jul 17, 202498.4999.4797.5998.4698.46796,940
Jul 16, 202498.4999.1398.4198.7098.7069,775
Jul 15, 2024100.21100.9499.10100.08100.0847,534
Jul 12, 202499.36100.7099.2199.6199.6196,485
Jul 11, 202499.14100.3099.0699.4399.4375,028
Jul 10, 202497.1198.3296.9396.9396.93130,935
Jul 09, 202496.9197.9696.9397.0197.01163,247
Jul 08, 202496.9197.6796.3896.6496.64547,721
Jul 05, 202497.4797.5396.5097.4697.4678,750
Jul 04, 202496.5097.3796.1996.4396.43656,717
Jul 03, 202496.4596.6195.9196.4996.4964,043
Jul 02, 202495.8996.5295.5495.6895.6880,078
Jul 01, 202496.0497.0495.6896.2896.2862,278
Jun 28, 202495.8996.3795.7395.8395.83184,070
Jun 27, 202495.9696.1095.4496.0296.021,408,235
Jun 26, 202496.2496.9995.6696.3296.3246,585
Jun 25, 202495.6496.0695.5295.7195.71351,001
Jun 24, 202494.1696.2694.0495.5495.54269,111
Jun 21, 202494.1694.7593.9994.1394.131,802,875
Jun 20, 202493.9494.3393.2293.5093.501,381,058
Jun 19, 202492.8494.0092.8292.8892.881,298,331
Jun 18, 202493.6193.6592.7693.5893.5894,659
Jun 17, 202494.3694.4493.1394.5094.501,508,469
Jun 14, 202494.4495.2194.0694.5894.58379,816
Jun 13, 202494.7194.9394.0594.7594.75291,315
Jun 12, 202494.0494.8494.0093.8993.89329,740
Jun 11, 202494.7595.0193.8394.9394.93393,224
Jun 10, 202494.3294.5093.8894.0594.0585,749
Jun 07, 202494.9495.4094.6894.9694.96178,097
Jun 06, 202494.1594.9994.0494.1594.15584,327
Jun 05, 202493.5794.5093.4794.1094.10334,555
Jun 04, 202492.3192.9591.9692.3292.3258,900
Jun 03, 202493.7493.7992.5693.4693.46216,265
May 31, 202491.1193.1890.8492.3192.31217,296
May 30, 202491.7191.7690.9191.6791.67171,011
May 29, 202490.7591.0190.3790.7290.72518,381
May 28, 202492.2592.2590.8892.2592.25113,511
May 24, 202492.3292.3991.2592.1592.1555,933
May 23, 202493.4393.5492.6293.4693.46557,019
May 22, 202493.4793.6093.0393.3693.36170,485
May 21, 202493.6694.0893.0493.8993.891,087,601
May 20, 202493.3793.3793.3793.3793.37-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...