Novartis AG (NOVN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
As of 04:56PM CEST. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 93.04 | 93.85 | 93.04 | 93.26 | 93.26 | 2,348,475 |
| May 16, 2024 | 92.83 | 93.30 | 92.44 | 92.62 | 92.62 | 2,829,168 |
| May 15, 2024 | 93.40 | 93.75 | 93.05 | 93.30 | 93.30 | 2,511,921 |
| May 14, 2024 | 93.04 | 93.75 | 92.72 | 93.49 | 93.49 | 2,741,680 |
| May 13, 2024 | 92.43 | 93.07 | 92.26 | 93.07 | 93.07 | 3,892,075 |
| May 10, 2024 | 91.40 | 92.38 | 91.12 | 92.32 | 92.32 | 3,229,033 |
| May 08, 2024 | 90.00 | 90.74 | 90.00 | 90.54 | 90.54 | 2,552,149 |
| May 07, 2024 | 88.26 | 89.83 | 88.07 | 89.78 | 89.78 | 2,442,038 |
| May 06, 2024 | 88.26 | 88.81 | 88.03 | 88.10 | 88.10 | 1,408,212 |
| May 03, 2024 | 88.84 | 88.87 | 87.91 | 87.97 | 87.97 | 2,231,035 |
| May 02, 2024 | 89.06 | 89.69 | 88.46 | 88.87 | 88.87 | 2,903,293 |
| Apr 30, 2024 | 88.86 | 89.51 | 88.63 | 89.05 | 89.05 | 2,925,672 |
| Apr 29, 2024 | 89.17 | 89.49 | 88.53 | 88.87 | 88.87 | 2,820,456 |
| Apr 26, 2024 | 90.13 | 90.30 | 89.10 | 89.50 | 89.50 | 3,249,537 |
| Apr 25, 2024 | 90.10 | 90.87 | 89.79 | 90.00 | 90.00 | 4,571,037 |
| Apr 24, 2024 | 90.00 | 90.33 | 89.07 | 89.12 | 89.12 | 3,572,943 |
| Apr 23, 2024 | 90.08 | 92.06 | 88.91 | 88.94 | 88.94 | 8,288,764 |
| Apr 22, 2024 | 86.04 | 87.36 | 85.44 | 87.36 | 87.36 | 4,375,338 |
| Apr 19, 2024 | 83.79 | 85.53 | 83.63 | 85.53 | 85.53 | 3,719,061 |
| Apr 18, 2024 | 84.59 | 84.91 | 84.27 | 84.52 | 84.52 | 2,681,710 |
| Apr 17, 2024 | 84.79 | 85.42 | 84.34 | 84.85 | 84.85 | 2,429,911 |
| Apr 16, 2024 | 86.08 | 86.08 | 84.52 | 85.00 | 85.00 | 3,068,722 |
| Apr 15, 2024 | 86.19 | 86.68 | 85.68 | 86.50 | 86.50 | 2,331,975 |
| Apr 12, 2024 | 85.98 | 86.73 | 85.75 | 86.10 | 86.10 | 2,419,969 |
| Apr 11, 2024 | 86.10 | 86.48 | 85.49 | 85.63 | 85.63 | 2,226,966 |
| Apr 10, 2024 | 86.50 | 86.53 | 85.53 | 86.13 | 86.13 | 2,274,261 |
| Apr 09, 2024 | 86.08 | 86.47 | 85.78 | 86.37 | 86.37 | 2,229,515 |
| Apr 08, 2024 | 86.44 | 87.22 | 86.35 | 86.35 | 86.35 | 2,514,209 |
| Apr 05, 2024 | 87.25 | 87.27 | 85.90 | 86.06 | 86.06 | 4,101,587 |
| Apr 04, 2024 | 85.80 | 88.83 | 85.52 | 88.24 | 88.24 | 4,440,994 |
| Apr 03, 2024 | 86.04 | 86.51 | 85.66 | 85.80 | 85.80 | 3,093,067 |
| Apr 02, 2024 | 87.16 | 87.39 | 85.17 | 85.70 | 85.70 | 3,133,975 |
| Mar 28, 2024 | 86.51 | 87.37 | 86.51 | 87.37 | 87.37 | 2,973,660 |
| Mar 27, 2024 | 86.40 | 86.79 | 86.25 | 86.66 | 86.66 | 2,823,832 |
| Mar 26, 2024 | 86.36 | 86.53 | 85.85 | 86.15 | 86.15 | 2,390,891 |
| Mar 25, 2024 | 86.23 | 86.52 | 85.98 | 86.41 | 86.41 | 1,801,019 |
| Mar 22, 2024 | 86.52 | 86.95 | 85.89 | 86.51 | 86.51 | 2,157,126 |
| Mar 21, 2024 | 85.20 | 86.95 | 84.89 | 86.72 | 86.72 | 3,522,522 |
| Mar 20, 2024 | 85.87 | 85.95 | 84.83 | 85.11 | 85.11 | 2,536,367 |
| Mar 19, 2024 | 85.25 | 85.56 | 84.79 | 85.52 | 85.52 | 2,455,344 |
| Mar 18, 2024 | 85.78 | 85.82 | 85.16 | 85.53 | 85.53 | 2,541,879 |
| Mar 15, 2024 | 86.03 | 87.16 | 85.64 | 85.64 | 85.64 | 16,109,816 |
| Mar 14, 2024 | 87.27 | 87.39 | 86.35 | 86.80 | 86.80 | 2,717,302 |
| Mar 13, 2024 | 87.50 | 87.60 | 86.32 | 87.13 | 87.13 | 3,547,186 |
| Mar 12, 2024 | 88.98 | 89.37 | 87.30 | 87.59 | 87.59 | 3,766,221 |
| Mar 11, 2024 | 88.46 | 88.92 | 88.38 | 88.80 | 88.80 | 3,811,053 |
| Mar 08, 2024 | 87.60 | 88.16 | 87.26 | 88.11 | 88.11 | 3,175,679 |
| Mar 07, 2024 | 88.00 | 88.89 | 87.58 | 87.78 | 87.78 | 5,601,589 |
| Mar 07, 2024 | 3.3 Dividend | |||||
| Mar 06, 2024 | 90.64 | 91.06 | 90.21 | 91.06 | 87.76 | 3,286,746 |
| Mar 05, 2024 | 90.56 | 90.92 | 90.21 | 90.54 | 87.26 | 2,382,399 |
| Mar 04, 2024 | 90.36 | 90.85 | 89.78 | 90.18 | 86.91 | 2,660,789 |
| Mar 01, 2024 | 89.74 | 90.73 | 89.69 | 90.14 | 86.87 | 2,247,292 |
| Feb 29, 2024 | 89.85 | 90.20 | 89.04 | 89.49 | 86.25 | 4,722,925 |
| Feb 28, 2024 | 91.00 | 91.40 | 90.00 | 90.00 | 86.74 | 2,914,648 |
| Feb 27, 2024 | 90.74 | 90.99 | 90.34 | 90.65 | 87.36 | 2,822,152 |
| Feb 26, 2024 | 91.53 | 92.15 | 91.30 | 91.36 | 88.05 | 2,217,205 |
| Feb 23, 2024 | 90.70 | 91.75 | 90.49 | 91.63 | 88.31 | 2,235,130 |
| Feb 22, 2024 | 90.74 | 90.90 | 90.01 | 90.57 | 87.29 | 3,227,100 |
| Feb 21, 2024 | 89.81 | 90.31 | 89.31 | 90.04 | 86.78 | 2,400,756 |
| Feb 20, 2024 | 89.49 | 91.09 | 89.42 | 90.77 | 87.48 | 2,308,569 |
| Feb 19, 2024 | 88.50 | 89.85 | 88.50 | 89.56 | 86.31 | 1,614,102 |
| Feb 16, 2024 | 88.08 | 88.75 | 87.49 | 88.44 | 85.23 | 2,876,841 |
| Feb 15, 2024 | 87.46 | 88.04 | 87.34 | 87.96 | 84.77 | 2,461,023 |
| Feb 14, 2024 | 88.46 | 88.58 | 87.71 | 87.80 | 84.62 | 2,536,458 |
| Feb 13, 2024 | 88.09 | 88.90 | 87.92 | 88.02 | 84.83 | 3,425,771 |
| Feb 12, 2024 | 88.01 | 88.19 | 87.03 | 87.68 | 84.50 | 2,491,854 |
| Feb 09, 2024 | 88.53 | 88.97 | 88.09 | 88.31 | 85.11 | 2,930,012 |
| Feb 08, 2024 | 90.48 | 90.48 | 87.97 | 87.97 | 84.78 | 3,278,855 |
| Feb 07, 2024 | 90.70 | 90.88 | 89.63 | 90.73 | 87.44 | 2,819,723 |
| Feb 06, 2024 | 90.66 | 91.15 | 89.85 | 90.09 | 86.83 | 2,691,800 |
| Feb 05, 2024 | 90.02 | 90.60 | 89.95 | 90.36 | 87.09 | 3,380,878 |
| Feb 02, 2024 | 90.12 | 90.73 | 89.67 | 89.80 | 86.55 | 2,931,715 |
| Feb 01, 2024 | 89.54 | 90.83 | 89.06 | 90.54 | 87.26 | 3,846,735 |
| Jan 31, 2024 | 88.88 | 91.52 | 87.68 | 89.40 | 86.16 | 8,041,717 |
| Jan 30, 2024 | 92.80 | 93.21 | 92.11 | 92.59 | 89.23 | 2,810,697 |
| Jan 29, 2024 | 92.80 | 93.92 | 92.56 | 92.91 | 89.54 | 2,656,798 |
| Jan 26, 2024 | 92.67 | 93.04 | 92.13 | 92.46 | 89.11 | 2,342,888 |
| Jan 25, 2024 | 93.16 | 93.16 | 92.14 | 92.75 | 89.39 | 2,366,318 |
| Jan 24, 2024 | 93.25 | 93.57 | 92.58 | 93.53 | 90.14 | 2,690,577 |
| Jan 23, 2024 | 94.11 | 94.22 | 93.18 | 93.50 | 90.11 | 2,813,173 |
| Jan 22, 2024 | 93.90 | 94.52 | 93.78 | 94.40 | 90.98 | 2,935,652 |
| Jan 19, 2024 | 93.15 | 93.80 | 93.05 | 93.80 | 90.40 | 2,566,147 |
| Jan 18, 2024 | 93.04 | 93.79 | 92.73 | 93.12 | 89.75 | 3,022,000 |
| Jan 17, 2024 | 92.51 | 93.85 | 92.13 | 93.65 | 90.26 | 2,501,498 |
| Jan 16, 2024 | 92.20 | 92.92 | 91.92 | 92.80 | 89.44 | 3,136,874 |
| Jan 15, 2024 | 91.75 | 92.00 | 91.67 | 92.00 | 88.67 | 2,746,406 |
| Jan 12, 2024 | 91.58 | 91.88 | 91.19 | 91.43 | 88.12 | 2,095,213 |
| Jan 11, 2024 | 91.70 | 91.95 | 90.95 | 91.32 | 88.01 | 2,975,934 |
| Jan 10, 2024 | 90.62 | 91.80 | 90.32 | 91.55 | 88.23 | 4,032,492 |
| Jan 09, 2024 | 90.20 | 91.47 | 90.13 | 91.14 | 87.84 | 2,704,625 |
| Jan 08, 2024 | 90.68 | 91.24 | 90.46 | 90.80 | 87.51 | 2,867,801 |
| Jan 05, 2024 | 89.90 | 90.54 | 89.75 | 90.41 | 87.13 | 2,645,796 |
| Jan 04, 2024 | 89.07 | 89.89 | 88.99 | 89.84 | 86.58 | 3,408,396 |
| Jan 03, 2024 | 86.52 | 88.63 | 86.50 | 88.63 | 85.42 | 5,749,595 |
| Dec 29, 2023 | 84.53 | 84.87 | 84.17 | 84.87 | 81.79 | 2,380,625 |
| Dec 28, 2023 | 84.18 | 84.56 | 83.91 | 84.04 | 80.99 | 1,715,540 |
| Dec 27, 2023 | 84.14 | 84.81 | 83.99 | 84.20 | 81.15 | 2,068,074 |
| Dec 22, 2023 | 83.99 | 84.89 | 83.79 | 84.84 | 81.77 | 1,389,468 |
| Dec 21, 2023 | 84.21 | 84.76 | 83.78 | 84.29 | 81.24 | 2,067,227 |
| *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.