Canada markets closed

Novartis AG (NVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
113.95+0.18 (+0.16%)
At close: 04:00PM EDT
113.85 -0.10 (-0.09%)
After hours: 07:23PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024112.88114.03112.80113.95113.95820,400
Oct 03, 2024115.05115.10113.68113.77113.771,004,400
Oct 02, 2024114.28114.52113.81114.47114.47825,500
Oct 01, 2024115.00115.04114.11114.55114.55912,900
Sept 30, 2024115.42115.50114.82115.02115.021,192,400
Sept 27, 2024115.86116.39115.60115.61115.61919,200
Sept 26, 2024115.11115.67114.91115.61115.61845,900
Sept 25, 2024116.84116.95116.42116.43116.431,046,800
Sept 24, 2024115.84116.48115.43116.42116.42955,900
Sept 23, 2024116.34116.81116.00116.37116.371,122,000
Sept 20, 2024116.64116.69115.89115.94115.941,041,500
Sept 19, 2024116.21116.52115.53115.98115.98689,600
Sept 18, 2024116.30116.63115.60115.97115.97771,300
Sept 17, 2024116.10116.10114.98115.70115.70872,700
Sept 16, 2024116.41116.98116.14116.95116.95924,900
Sept 13, 2024115.81116.32115.27115.66115.661,866,100
Sept 12, 2024115.35115.98114.79115.72115.721,543,500
Sept 11, 2024114.98115.50113.82115.28115.281,342,400
Sept 10, 2024117.04117.12116.06116.99116.99954,900
Sept 09, 2024116.88117.76116.78117.16117.161,185,200
Sept 06, 2024117.24117.60116.62116.65116.651,151,400
Sept 05, 2024117.74117.85116.33116.49116.491,317,500
Sept 04, 2024118.29119.43118.29119.38119.381,161,000
Sept 03, 2024119.13119.44118.27118.50118.501,155,800
Aug 30, 2024120.37120.92120.06120.89120.89902,600
Aug 29, 2024120.09120.80119.87120.42120.42859,500
Aug 28, 2024120.04120.67119.67119.98119.98860,000
Aug 27, 2024119.45119.91119.26119.84119.84860,900
Aug 26, 2024118.69119.29118.68119.15119.15677,100
Aug 23, 2024117.94118.59117.71118.56118.56801,200
Aug 22, 2024117.96118.15117.61117.76117.76951,400
Aug 21, 2024117.28117.75116.92117.61117.61711,800
Aug 20, 2024116.58117.40116.45117.13117.131,115,300
Aug 19, 2024115.07116.17114.80115.93115.93857,900
Aug 16, 2024114.63114.91114.18114.70114.701,057,200
Aug 15, 2024113.55113.66113.06113.31113.31779,900
Aug 14, 2024112.81113.92112.66113.53113.53997,800
Aug 13, 2024111.60112.62111.59112.53112.531,001,300
Aug 12, 2024111.46111.95111.10111.42111.42925,400
Aug 09, 2024111.56112.16111.51111.89111.891,037,500
Aug 08, 2024110.60111.46110.48111.02111.02899,800
Aug 07, 2024111.27112.19110.75111.16111.161,350,800
Aug 06, 2024108.53110.69108.48110.06110.061,385,000
Aug 05, 2024111.03111.34109.66109.85109.851,599,300
Aug 02, 2024112.30113.00111.98112.87112.871,678,800
Aug 01, 2024112.00112.49111.39112.10112.101,054,400
Jul 31, 2024112.20112.29111.40111.48111.481,165,200
Jul 30, 2024111.11112.15110.72111.93111.931,162,300
Jul 29, 2024110.99111.16110.44110.67110.67880,400
Jul 26, 2024110.04110.67109.67110.32110.32858,800
Jul 25, 2024109.38110.51109.36109.93109.931,248,400
Jul 24, 2024108.25109.79108.15109.29109.292,212,300
Jul 23, 2024108.12108.15107.23107.70107.701,319,500
Jul 22, 2024107.96108.75107.59108.73108.731,468,900
Jul 19, 2024106.35106.53105.72106.13106.131,683,200
Jul 18, 2024107.81108.29106.67107.22107.223,461,100
Jul 17, 2024111.18112.33111.00111.80111.801,792,700
Jul 16, 2024110.03110.62110.01110.53110.531,142,000
Jul 15, 2024112.04112.04110.23110.33110.331,350,900
Jul 12, 2024112.23112.48111.60111.70111.701,612,900
Jul 11, 2024111.30111.71110.37110.50110.501,997,800
Jul 10, 2024108.29109.95108.22109.94109.941,253,700
Jul 09, 2024108.88108.88107.82108.23108.231,530,600
Jul 08, 2024108.68108.79107.87108.06108.061,426,600
Jul 05, 2024108.18108.22107.27108.13108.131,465,900
Jul 03, 2024106.57107.03106.51106.78106.78516,200
Jul 02, 2024106.32106.68105.90106.44106.441,211,300
Jul 01, 2024106.58107.62106.30106.54106.541,194,200
Jun 28, 2024106.75107.12106.24106.46106.461,516,900
Jun 27, 2024106.65106.78106.11106.55106.551,268,700
Jun 26, 2024106.76107.34106.53107.07107.071,547,200
Jun 25, 2024107.22107.40106.79107.37107.37819,400
Jun 24, 2024107.47107.67106.91106.95106.951,551,200
Jun 21, 2024105.39105.71104.44105.22105.221,302,100
Jun 20, 2024104.66105.85104.40105.74105.741,285,700
Jun 18, 2024105.33105.57104.86104.94104.941,051,800
Jun 17, 2024104.44105.16104.23104.93104.93997,100
Jun 14, 2024106.66106.77104.95105.72105.722,565,100
Jun 13, 2024105.78106.19104.94106.02106.021,077,600
Jun 12, 2024106.33106.37105.52105.55105.551,939,000
Jun 11, 2024104.98104.98104.21104.51104.511,523,000
Jun 10, 2024105.07105.46104.78105.40105.401,255,800
Jun 07, 2024106.20106.22105.26105.33105.33849,700
Jun 06, 2024105.68106.46105.65106.13106.131,031,400
Jun 05, 2024105.47105.59105.06105.36105.361,109,100
Jun 04, 2024103.82104.95103.51104.92104.921,685,700
Jun 03, 2024103.23103.70102.72102.76102.761,594,300
May 31, 2024102.14103.37101.95103.13103.131,981,400
May 30, 2024100.34101.01100.34100.70100.701,258,100
May 29, 202499.3599.5298.9199.3699.361,108,400
May 28, 2024100.26100.3399.4599.6899.681,033,500
May 24, 2024100.29100.78100.07100.53100.531,177,500
May 23, 2024101.93101.97101.00101.11101.11932,600
May 22, 2024101.81102.04101.63101.96101.961,051,700
May 21, 2024102.80103.13102.76102.84102.84882,100
May 20, 2024102.70103.00102.28102.84102.84984,700
May 17, 2024102.87102.93102.50102.57102.57781,500
May 16, 2024102.50102.77102.13102.69102.69812,000
May 15, 2024103.25103.55102.96103.22103.221,058,300
May 14, 2024102.77103.39102.72103.31103.311,951,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...