Canada Markets closed

Novartis AG (NVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
89.64+0.15 (+0.17%)
At close: 04:00PM EST
89.76 +0.12 (+0.13%)
After hours: 07:36PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202390.0790.4089.4789.6489.642,194,700
Jan 27, 202389.3489.9989.2789.4989.491,702,000
Jan 26, 202390.9891.0889.4289.8489.842,675,400
Jan 25, 202392.1692.8692.1492.8192.812,089,000
Jan 24, 202391.6992.1387.0092.0292.022,715,600
Jan 23, 202391.8092.5191.7892.2192.212,410,400
Jan 20, 202391.9892.0891.2992.0792.071,439,600
Jan 19, 202392.0792.3592.0392.2392.231,269,800
Jan 18, 202393.2493.2592.1292.1692.162,165,300
Jan 17, 202393.1993.2392.2992.3892.382,338,300
Jan 13, 202390.7091.2990.6491.0691.061,920,300
Jan 12, 202390.0590.8789.6790.5690.561,735,600
Jan 11, 202390.9190.9790.1890.4790.472,127,900
Jan 10, 202390.2390.8389.8490.4490.442,120,100
Jan 09, 202392.9993.2389.7789.9589.955,149,800
Jan 06, 202391.1292.4390.7792.2992.291,631,200
Jan 05, 202391.0691.2490.5390.8090.801,381,500
Jan 04, 202393.0093.0491.5391.8491.842,125,300
Jan 03, 202391.1092.3391.0692.2192.212,197,500
Dec 30, 202291.5991.6690.2590.7290.722,086,800
Dec 29, 202291.3591.9091.2791.6091.601,489,900
Dec 28, 202291.1591.4890.6490.8490.841,713,700
Dec 27, 202291.4291.4590.8791.1391.131,116,200
Dec 23, 202290.9691.0190.4490.8790.871,196,400
Dec 22, 202290.7990.9390.3090.9090.901,213,700
Dec 21, 202290.4491.4590.3790.9090.901,469,300
Dec 20, 202290.0390.5889.8790.3790.371,578,000
Dec 19, 202290.4890.5689.7490.1990.191,408,900
Dec 16, 202290.4690.7790.0590.4890.482,430,100
Dec 15, 202291.8791.9490.8090.8990.891,551,500
Dec 14, 202292.1293.3191.6192.5392.532,287,300
Dec 13, 202292.0492.2291.1091.2191.211,999,000
Dec 12, 202290.9091.0190.5290.8890.882,375,400
Dec 09, 202291.8092.0990.9290.9590.951,446,200
Dec 08, 202290.6691.6590.4591.5891.581,401,200
Dec 07, 202291.6892.0291.1691.7391.731,801,500
Dec 06, 202290.9991.2390.2290.7490.742,090,800
Dec 05, 202290.8391.3490.6490.9690.961,863,700
Dec 02, 202288.8590.1388.6889.9989.991,913,400
Dec 01, 202289.7289.9689.4689.8289.821,477,400
Nov 30, 202288.4389.6487.6289.5689.562,870,100
Nov 29, 202287.7588.0187.2887.3687.361,403,800
Nov 28, 202287.9688.3687.5687.6887.681,031,100
Nov 25, 202286.9187.8086.8587.7187.71971,300
Nov 23, 202287.4087.6486.6987.2987.291,184,000
Nov 22, 202287.4687.8287.2287.7087.701,760,100
Nov 21, 202286.3387.1086.0086.7986.792,226,500
Nov 18, 202284.8285.8284.7085.7085.702,258,700
Nov 17, 202282.2583.6082.2483.4683.462,217,500
Nov 16, 202284.0884.4083.3383.5583.552,225,200
Nov 15, 202284.0984.5283.2083.8383.832,833,500
Nov 14, 202283.4384.0283.3083.4583.452,862,500
Nov 11, 202284.3784.4583.3184.0284.022,854,600
Nov 10, 202285.3085.6784.4885.1385.132,503,500
Nov 09, 202282.5283.5382.4282.9782.972,646,100
Nov 08, 202281.3782.2581.2681.8381.832,172,300
Nov 07, 202281.0982.0080.9281.8181.811,608,700
Nov 04, 202281.2981.8080.7581.7281.721,928,700
Nov 03, 202279.9380.6079.7580.3880.382,179,100
Nov 02, 202281.5782.0780.5980.5980.592,373,600
Nov 01, 202281.5181.5880.4781.0681.062,216,900
Oct 31, 202280.4581.1980.1081.1381.132,513,500
Oct 28, 202279.7380.8279.6680.7680.762,079,800
Oct 27, 202279.6680.0179.3879.5479.541,860,700
Oct 26, 202278.8879.8878.8879.6179.612,032,700
Oct 25, 202278.1578.5177.8478.5178.512,457,700
Oct 24, 202277.5678.2177.2977.7177.712,580,900
Oct 21, 202275.5777.2675.4977.1077.101,844,100
Oct 20, 202275.8876.3175.3875.5575.552,170,800
Oct 19, 202277.0977.1476.0976.5176.511,738,100
Oct 18, 202277.9177.9677.1777.4977.492,123,900
Oct 17, 202277.3577.5377.0777.2777.272,121,400
Oct 14, 202276.1476.7575.3075.5775.572,600,200
Oct 13, 202274.2876.3774.2476.0176.012,474,500
Oct 12, 202275.8176.1875.3075.3175.312,147,700
Oct 11, 202275.7676.6275.5775.8675.862,520,400
Oct 10, 202275.4975.8375.2675.5575.551,987,800
Oct 07, 202276.1676.2375.3675.6575.651,517,700
Oct 06, 202276.2776.5675.6176.0476.042,421,100
Oct 05, 202277.7077.9177.1777.3777.374,425,600
Oct 04, 202277.7278.5377.5478.2378.232,677,100
Oct 03, 202276.8876.9276.2776.6776.671,826,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...