Canada markets close in 8 minutes

Novartis AG (NVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
105.68+1.17 (+1.12%)
As of 03:52PM EDT. Market open.
Time Period:
Jun 12, 2023 - Jun 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 12, 2024106.33106.37105.52105.68105.681,331,905
Jun 11, 2024------
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
May 13, 2024102.44102.69102.15102.26102.261,101,800
May 10, 2024101.13102.14101.04102.10102.101,843,400
May 09, 202499.72100.2999.44100.21100.211,384,400
May 08, 202499.6599.7899.2699.6099.601,153,300
May 07, 202498.6099.1998.5499.0799.071,159,700
May 06, 202497.5097.8397.1197.7397.731,180,800
May 03, 202497.7597.9197.0797.2797.271,045,700
May 02, 202497.2197.4796.8597.3497.341,426,100
May 01, 202496.9797.8796.7297.5097.501,284,200
Apr 30, 202497.0897.8296.9297.1397.131,630,700
Apr 29, 202497.7697.9196.8697.0997.092,144,400
Apr 26, 202497.7698.2297.4497.4497.441,562,800
Apr 25, 202498.6399.2498.2699.0699.062,421,300
Apr 24, 202498.5098.5597.4198.3598.352,473,000
Apr 23, 202498.7499.5097.0397.2897.283,837,400
Apr 22, 202494.7696.0394.7295.1295.122,447,800
Apr 19, 202493.2094.5093.1594.3694.362,338,300
Apr 18, 202492.8592.9392.3592.5792.571,054,600
Apr 17, 202493.6393.7892.8793.0893.081,168,700
Apr 16, 202492.8593.3792.6493.2093.201,914,800
Apr 15, 202494.2094.9794.1194.4194.411,501,000
Apr 12, 202494.9995.0593.4193.5293.522,099,600
Apr 11, 202494.8794.9193.7594.3494.341,623,300
Apr 10, 202494.5794.6794.0494.3894.382,399,100
Apr 09, 202495.6795.9095.3995.8195.811,375,900
Apr 08, 202495.7496.1595.2595.4895.481,535,100
Apr 05, 202495.3095.9395.1395.7995.791,915,800
Apr 04, 202497.2598.2196.5496.8996.892,544,700
Apr 03, 202494.4594.8894.1894.3794.371,168,900
Apr 02, 202494.6494.6493.9294.4194.411,468,600
Apr 01, 202496.8397.0695.4595.8795.871,258,600
Mar 28, 202496.2897.2096.1596.7396.731,524,700
Mar 27, 202495.5095.9095.2795.8895.882,432,100
Mar 26, 202495.5095.5695.0795.2795.27944,200
Mar 25, 202496.1596.2995.7395.7395.733,641,800
Mar 22, 202496.2496.5196.0896.2396.23657,600
Mar 21, 202496.4096.7996.0496.0896.08943,800
Mar 20, 202495.7296.1595.2596.0596.05934,900
Mar 19, 202496.1896.5095.9096.3296.321,221,400
Mar 18, 202496.9597.0295.9195.9295.921,223,900
Mar 15, 202498.1898.3296.6997.2797.271,541,100
Mar 14, 202498.4198.4897.8298.1398.13834,400
Mar 13, 202499.7099.7998.8699.0099.00916,000
Mar 12, 202499.80100.0399.3399.7799.771,495,900
Mar 11, 2024101.05101.81100.53101.37101.371,592,200
Mar 08, 2024100.01100.8799.97100.71100.71888,400
Mar 07, 2024100.50100.6399.5799.9399.931,497,300
Mar 07, 20243.777 Dividend
Mar 06, 2024102.30103.03102.25102.6498.861,245,500
Mar 05, 2024102.30102.52101.70102.1098.34750,900
Mar 04, 2024101.45102.14101.35101.9798.22836,300
Mar 01, 2024102.01102.15101.50102.0698.301,598,000
Feb 29, 2024102.37102.37100.92100.9797.253,248,500
Feb 28, 2024103.20103.26102.05102.2298.462,120,500
Feb 27, 2024103.09103.41102.88103.1599.351,269,100
Feb 26, 2024104.58104.65103.18103.2599.452,055,200
Feb 23, 2024103.72104.14103.62103.90100.081,768,700
Feb 22, 2024102.50102.97102.31102.8099.021,741,600
Feb 21, 2024102.05102.68102.05102.5698.791,958,900
Feb 20, 2024103.11103.47102.25102.7298.942,000,400
Feb 16, 2024100.00100.5799.89100.1996.50888,600
Feb 15, 202499.31100.1799.3199.6395.961,145,300
Feb 14, 202499.0499.2898.7199.0595.411,329,000
Feb 13, 2024100.19100.4298.8199.0695.411,584,400
Feb 12, 202499.56100.6099.48100.5396.831,150,500
Feb 09, 2024100.98101.19100.72101.0397.311,150,800
Feb 08, 2024101.84102.10100.59101.3697.631,635,300
Feb 07, 2024103.83104.24103.42103.4699.65892,100
Feb 06, 2024103.31103.93102.96103.7499.921,014,900
Feb 05, 2024103.54103.97103.32103.4799.661,414,500
Feb 02, 2024104.80105.07103.17103.7299.901,652,000
Feb 01, 2024105.07105.90104.59105.33101.451,983,900
Jan 31, 2024105.55105.75102.60103.4799.663,348,700
Jan 30, 2024107.31107.84106.72107.75103.781,376,100
Jan 29, 2024107.50107.96107.22107.95103.98926,200
Jan 26, 2024107.30107.46106.81107.16103.22953,900
Jan 25, 2024107.08107.28106.58106.99103.05947,000
Jan 24, 2024107.97108.43107.55107.55103.591,163,400
Jan 23, 2024107.43107.75106.88107.73103.771,346,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...