STOCKS HOLD GAINS DAY AFTER CREDIT SUISSE BUYOUT

UBS struck a deal Sunday to purchase its troubled rival at a steep discount

Novartis AG (NVS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

83.26

+1.07

(+1.31%)

As of 03:40PM EDT. Market open.

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	82.83	83.31	82.54	83.26	83.26	2,215,409
Mar 17, 2023	82.76	83.08	81.86	82.19	82.19	2,375,200
Mar 16, 2023	82.25	82.88	81.80	82.78	82.78	2,216,500
Mar 15, 2023	81.27	82.40	81.27	82.10	82.10	3,139,600
Mar 14, 2023	81.84	82.15	81.42	82.09	82.09	2,232,300
Mar 13, 2023	81.40	82.43	81.39	81.61	81.61	2,876,000
Mar 10, 2023	80.66	81.16	80.34	80.67	80.67	2,470,300
Mar 09, 2023	80.76	80.89	79.98	80.03	80.03	1,703,800
Mar 09, 2023	3.469 Dividend
Mar 08, 2023	83.64	83.91	83.10	83.29	79.82	1,593,800
Mar 07, 2023	85.01	85.05	83.66	83.98	80.48	1,767,100
Mar 06, 2023	84.97	85.62	84.71	84.92	81.38	2,015,900
Mar 03, 2023	84.65	84.88	84.47	84.68	81.15	1,570,400
Mar 02, 2023	84.01	85.25	83.89	85.12	81.57	1,980,000
Mar 01, 2023	84.27	84.49	83.65	83.82	80.33	2,214,500
Feb 28, 2023	85.14	85.18	84.11	84.12	80.62	1,949,300
Feb 27, 2023	86.17	86.18	85.45	85.55	81.99	1,422,500
Feb 24, 2023	86.32	86.35	85.38	85.62	82.05	1,297,100
Feb 23, 2023	86.56	86.77	85.85	86.54	82.94	1,686,000
Feb 22, 2023	87.61	87.64	86.57	86.68	83.07	1,443,000
Feb 21, 2023	86.91	87.22	86.64	86.76	83.15	1,083,100
Feb 17, 2023	85.75	87.13	85.69	87.05	83.42	2,457,900
Feb 16, 2023	85.89	86.37	85.62	85.96	82.38	1,556,500
Feb 15, 2023	87.37	87.43	86.94	87.18	83.55	2,062,300
Feb 14, 2023	87.73	88.10	87.16	87.55	83.90	1,704,600
Feb 13, 2023	86.82	87.52	86.82	87.49	83.85	1,281,500
Feb 10, 2023	86.26	86.52	85.94	86.48	82.88	1,287,500
Feb 09, 2023	87.65	87.80	86.21	86.31	82.72	1,366,300
Feb 08, 2023	86.96	87.42	86.76	86.89	83.27	1,738,400
Feb 07, 2023	85.72	86.46	85.60	86.34	82.74	3,386,800
Feb 06, 2023	85.57	85.70	85.13	85.47	81.91	2,130,900
Feb 03, 2023	86.08	86.69	85.58	85.85	82.27	3,891,200
Feb 02, 2023	86.58	86.59	85.60	86.10	82.51	2,944,200
Feb 01, 2023	88.20	88.58	86.87	88.23	84.56	3,068,600
Jan 31, 2023	89.56	90.63	89.20	90.62	86.85	2,683,300
Jan 30, 2023	90.07	90.40	89.47	89.64	85.91	2,194,700
Jan 27, 2023	89.34	89.99	89.27	89.49	85.76	1,702,000
Jan 26, 2023	90.98	91.08	89.42	89.84	86.10	2,675,400
Jan 25, 2023	92.16	92.86	92.14	92.81	88.94	2,089,000
Jan 24, 2023	91.69	92.13	87.00	92.02	88.19	2,715,800
Jan 23, 2023	91.80	92.51	91.78	92.21	88.37	2,410,400
Jan 20, 2023	91.98	92.08	91.29	92.07	88.24	1,439,600
Jan 19, 2023	92.07	92.35	92.03	92.23	88.39	1,269,800
Jan 18, 2023	93.24	93.25	92.12	92.16	88.32	2,165,300
Jan 17, 2023	93.19	93.23	92.29	92.38	88.53	2,338,300
Jan 13, 2023	90.70	91.29	90.64	91.06	87.27	1,920,300
Jan 12, 2023	90.05	90.87	89.67	90.56	86.79	1,735,600
Jan 11, 2023	90.91	90.97	90.18	90.47	86.70	2,127,900
Jan 10, 2023	90.23	90.83	89.84	90.44	86.67	2,120,100
Jan 09, 2023	92.99	93.23	89.77	89.95	86.20	5,149,800
Jan 06, 2023	91.12	92.43	90.77	92.29	88.45	1,631,200
Jan 05, 2023	91.06	91.24	90.53	90.80	87.02	1,381,500
Jan 04, 2023	93.00	93.04	91.53	91.84	88.01	2,125,300
Jan 03, 2023	91.10	92.33	91.06	92.21	88.37	2,197,500
Dec 30, 2022	91.59	91.66	90.25	90.72	86.94	2,086,800
Dec 29, 2022	91.35	91.90	91.27	91.60	87.78	1,489,900
Dec 28, 2022	91.15	91.48	90.64	90.84	87.06	1,713,700
Dec 27, 2022	91.42	91.45	90.87	91.13	87.33	1,116,200
Dec 23, 2022	90.96	91.01	90.44	90.87	87.09	1,196,400
Dec 22, 2022	90.79	90.93	90.30	90.90	87.11	1,213,700
Dec 21, 2022	90.44	91.45	90.37	90.90	87.11	1,469,300
Dec 20, 2022	90.03	90.58	89.87	90.37	86.61	1,578,000
Dec 19, 2022	90.48	90.56	89.74	90.19	86.43	1,408,900
Dec 16, 2022	90.46	90.77	90.05	90.48	86.71	2,430,100
Dec 15, 2022	91.87	91.94	90.80	90.89	87.10	1,551,500
Dec 14, 2022	92.12	93.31	91.61	92.53	88.68	2,287,300
Dec 13, 2022	92.04	92.22	91.10	91.21	87.41	1,999,000
Dec 12, 2022	90.90	91.01	90.52	90.88	87.09	2,375,400
Dec 09, 2022	91.80	92.09	90.92	90.95	87.16	1,446,200
Dec 08, 2022	90.66	91.65	90.45	91.58	87.77	1,401,200
Dec 07, 2022	91.68	92.02	91.16	91.73	87.91	1,801,500
Dec 06, 2022	90.99	91.23	90.22	90.74	86.96	2,090,800
Dec 05, 2022	90.83	91.34	90.64	90.96	87.17	1,863,700
Dec 02, 2022	88.85	90.13	88.68	89.99	86.24	1,913,400
Dec 01, 2022	89.72	89.96	89.46	89.82	86.08	1,477,400
Nov 30, 2022	88.43	89.64	87.62	89.56	85.83	2,870,100
Nov 29, 2022	87.75	88.01	87.28	87.36	83.72	1,403,800
Nov 28, 2022	87.96	88.36	87.56	87.68	84.03	1,031,100
Nov 25, 2022	86.91	87.80	86.85	87.71	84.06	971,300
Nov 23, 2022	87.40	87.64	86.69	87.29	83.65	1,184,000
Nov 22, 2022	87.46	87.82	87.22	87.70	84.05	1,760,100
Nov 21, 2022	86.33	87.10	86.00	86.79	83.18	2,226,500
Nov 18, 2022	84.82	85.82	84.70	85.70	82.13	2,258,700
Nov 17, 2022	82.25	83.60	82.24	83.46	79.98	2,217,500
Nov 16, 2022	84.08	84.40	83.33	83.55	80.07	2,225,200
Nov 15, 2022	84.09	84.52	83.20	83.83	80.34	2,833,500
Nov 14, 2022	83.43	84.02	83.30	83.45	79.97	2,862,500
Nov 11, 2022	84.37	84.45	83.31	84.02	80.52	2,854,600
Nov 10, 2022	85.30	85.67	84.48	85.13	81.58	2,503,500
Nov 09, 2022	82.52	83.53	82.42	82.97	79.51	2,646,100
Nov 08, 2022	81.37	82.25	81.26	81.83	78.42	2,172,300
Nov 07, 2022	81.09	82.00	80.92	81.81	78.40	1,608,700
Nov 04, 2022	81.29	81.80	80.75	81.72	78.32	1,928,700
Nov 03, 2022	79.93	80.60	79.75	80.38	77.03	2,179,100
Nov 02, 2022	81.57	82.07	80.59	80.59	77.23	2,373,600
Nov 01, 2022	81.51	81.58	80.47	81.06	77.68	2,216,900
Oct 31, 2022	80.45	81.19	80.10	81.13	77.75	2,513,500
Oct 28, 2022	79.73	80.82	79.66	80.76	77.40	2,079,800
Oct 27, 2022	79.66	80.01	79.38	79.54	76.23	1,860,700
Oct 26, 2022	78.88	79.88	78.88	79.61	76.29	2,032,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,513.34+125.62(+0.65%)

S&P 5003,946.83+30.19(+0.77%)

DOW32,203.07+341.09(+1.07%)

CAD/USD0.7323+0.0038(+0.52%)

CRUDE OIL67.48+0.74(+1.11%)

Bitcoin CAD37,965.52-651.04(-1.69%)

STOCKS HOLD GAINS DAY AFTER CREDIT SUISSE BUYOUT

Novartis AG (NVS)

S&P/TSX
19,513.34
+125.62(+0.65%)

S&P 500
3,946.83
+30.19(+0.77%)

DOW
32,203.07
+341.09(+1.07%)

CAD/USD
0.7323
+0.0038(+0.52%)

CRUDE OIL
67.48
+0.74(+1.11%)

Bitcoin CAD
37,965.52
-651.04(-1.69%)