Canada markets closed

Novartis AG (NVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.01-0.56 (-0.73%)
At close: 04:00PM EDT
76.25 +0.24 (+0.32%)
After hours: 07:53PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202276.6477.1175.9376.0176.012,258,500
Sept 29, 202276.4577.2975.6976.5776.574,066,000
Sept 28, 202275.7476.6975.3776.3276.326,579,100
Sept 27, 202275.5775.8974.3874.6574.653,050,300
Sept 26, 202274.4675.0774.0974.6174.612,351,500
Sept 23, 202276.3276.6275.5376.0176.012,736,700
Sept 22, 202276.3077.4476.2677.1477.143,952,500
Sept 21, 202279.0079.0377.5077.5477.542,352,700
Sept 20, 202280.0780.1379.3579.5879.581,877,000
Sept 19, 202280.2380.7879.9280.7380.732,314,900
Sept 16, 202280.8281.0280.1680.6580.651,626,100
Sept 15, 202280.8181.3580.6080.7480.741,384,700
Sept 14, 202281.5081.8480.6380.9180.911,776,300
Sept 13, 202283.0083.0681.7381.9581.952,093,400
Sept 12, 202283.6884.2283.4783.6083.601,818,200
Sept 09, 202282.5582.7882.3482.6082.601,477,000
Sept 08, 202280.3381.2780.1181.2681.261,662,200
Sept 07, 202280.3081.0180.0780.9480.943,435,700
Sept 06, 202280.6781.0479.5979.7779.773,991,400
Sept 02, 202280.5081.1979.5879.7079.703,713,400
Sept 01, 202280.1780.4179.3680.3380.335,256,800
Aug 31, 202281.1581.3880.4880.5280.524,121,400
Aug 30, 202282.0082.0280.5880.7680.763,345,500
Aug 29, 202283.0083.0482.2382.2582.252,362,100
Aug 26, 202284.4684.5382.6282.6882.681,613,700
Aug 25, 202283.3883.4982.3383.4183.412,668,800
Aug 24, 202283.2983.7383.0683.6183.611,056,200
Aug 23, 202283.6283.7082.9983.4883.481,763,000
Aug 22, 202285.3085.6184.2784.3984.391,402,400
Aug 19, 202285.2985.8385.1985.7685.761,555,600
Aug 18, 202285.3885.4084.5184.9284.921,350,000
Aug 17, 202285.2285.6984.8685.2285.221,295,700
Aug 16, 202284.9285.8484.8585.8285.821,653,800
Aug 15, 202285.2685.6485.0385.3885.381,410,500
Aug 12, 202285.0685.8384.6885.6885.682,593,700
Aug 11, 202285.8386.5185.4085.5885.582,722,900
Aug 10, 202288.0288.0386.8987.4387.431,797,500
Aug 09, 202287.0487.7486.9187.1587.151,525,000
Aug 08, 202286.0486.3685.6585.9485.941,405,700
Aug 05, 202285.0985.7084.9185.5785.571,657,100
Aug 04, 202285.0385.4184.5785.2385.231,523,200
Aug 03, 202285.1585.4184.8584.8684.861,532,200
Aug 02, 202285.6185.9484.9985.0685.061,473,300
Aug 01, 202285.5785.9885.1585.6385.631,139,800
Jul 29, 202286.4386.4385.6285.8385.832,143,300
Jul 28, 202286.7787.6386.1787.2687.262,016,000
Jul 27, 202286.4786.9185.8086.7586.752,251,700
Jul 26, 202286.9187.3286.6586.8486.841,704,600
Jul 25, 202285.9286.1985.6086.0886.081,485,500
Jul 22, 202286.2186.6685.5485.8785.871,951,700
Jul 21, 202284.3085.9084.0885.8985.892,367,100
Jul 20, 202285.3085.3484.1584.2284.222,526,700
Jul 19, 202286.1986.4185.4186.0086.002,485,300
Jul 18, 202284.7384.9882.4782.7082.704,140,500
Jul 15, 202283.4684.6483.2484.6484.641,875,400
Jul 14, 202282.1582.6681.7682.6082.602,458,800
Jul 13, 202283.0383.6682.8983.0183.013,891,500
Jul 12, 202284.3884.5083.8383.9483.941,854,100
Jul 11, 202284.3184.8684.2284.4984.491,225,900
Jul 08, 202284.2284.9584.1084.3484.341,493,600
Jul 07, 202284.3684.5684.0584.4084.401,408,900
Jul 06, 202283.6084.0283.1983.7383.731,791,300
Jul 05, 202283.6184.2983.3484.2884.282,004,800
Jul 01, 202283.2784.3783.0784.3684.361,812,000
Jun 30, 202284.3684.9883.7384.5384.532,828,100
Jun 29, 202284.8585.2684.6584.7784.771,648,800
Jun 28, 202285.4585.5784.0484.1784.171,558,100
Jun 27, 202285.0885.9784.6985.2885.282,114,800
Jun 24, 202283.5284.8383.3584.8384.831,906,100
Jun 23, 202281.6181.9181.2581.8681.861,739,400
Jun 22, 202281.3082.1781.2081.5181.512,408,000
Jun 21, 202282.6182.7581.4481.4981.493,295,600
Jun 17, 202281.4482.1480.9181.0681.061,969,400
Jun 16, 202281.3982.1280.9981.8581.852,539,100
Jun 15, 202281.2481.8780.2581.3681.362,238,500
Jun 14, 202282.1682.1980.1680.5280.522,365,300
Jun 13, 202283.1783.8382.3182.5382.532,778,800
Jun 10, 202284.7585.5284.3585.0685.061,702,400
Jun 09, 202287.7888.1986.3786.3886.381,580,800
Jun 08, 202287.3588.1187.2787.3587.351,351,900
Jun 07, 202287.9088.8887.8888.8888.881,841,300
Jun 06, 202289.6089.6088.4988.6788.671,238,100
Jun 03, 202289.2889.5488.9789.1289.121,055,100
Jun 02, 202289.7089.8188.8689.7989.791,347,300
Jun 01, 202290.3690.4689.1589.6489.641,447,400
May 31, 202290.4191.1989.9690.9490.943,104,100
May 27, 202291.0291.4790.5991.4691.462,162,300
May 26, 202291.2991.6591.0491.2691.261,544,900
May 25, 202291.2891.5090.6691.2591.252,628,400
May 24, 202290.9992.1290.9691.9391.933,278,800
May 23, 202289.9490.9889.9490.7190.713,911,700
May 20, 202288.5589.4588.4289.4289.424,510,300
May 19, 202288.0589.0888.0188.6588.653,820,100
May 18, 202287.8588.3287.5487.6887.683,855,500
May 17, 202288.1388.2387.5887.9287.922,152,600
May 16, 202286.6888.0586.5887.8187.812,218,600
May 13, 202286.1186.3885.2885.8285.822,519,400
May 12, 202284.5985.7684.5185.3885.383,433,300
May 11, 202284.7685.7883.9984.0484.042,674,100
May 10, 202284.6385.0084.0084.3984.392,502,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...