Novartis AG (NVS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

84.92+0.25 (+0.30%)

At close: 4:00PM EDT

85.01 +0.09 (+0.11%)
After hours: 06:21PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 22, 2021	84.55	84.92	84.37	84.92	84.92	1,505,300
Oct. 21, 2021	84.62	84.85	84.16	84.67	84.67	2,165,000
Oct. 20, 2021	84.15	84.96	84.08	84.47	84.47	2,282,200
Oct. 19, 2021	83.16	83.35	82.99	83.15	83.15	1,587,900
Oct. 18, 2021	82.61	82.68	82.19	82.34	82.34	1,542,900
Oct. 15, 2021	82.75	83.34	82.62	83.33	83.33	1,594,200
Oct. 14, 2021	82.74	82.90	82.46	82.60	82.60	1,199,000
Oct. 13, 2021	82.36	82.87	82.32	82.43	82.43	1,627,400
Oct. 12, 2021	82.25	82.53	81.98	81.98	81.98	1,681,900
Oct. 11, 2021	82.87	83.03	82.32	82.34	82.34	999,700
Oct. 08, 2021	82.74	82.90	82.37	82.83	82.83	1,613,800
Oct. 07, 2021	82.30	83.12	82.29	82.48	82.48	2,846,500
Oct. 06, 2021	81.38	81.96	81.01	81.79	81.79	1,801,500
Oct. 05, 2021	81.99	82.26	81.82	81.83	81.83	2,259,600
Oct. 04, 2021	82.33	83.15	82.24	82.45	82.45	2,776,600
Oct. 01, 2021	81.65	82.30	81.34	82.01	82.01	3,468,500
Sep. 30, 2021	82.20	82.50	81.74	81.78	81.78	3,005,700
Sep. 29, 2021	82.76	83.05	82.53	82.89	82.89	3,039,300
Sep. 28, 2021	82.72	82.75	81.84	82.30	82.30	2,897,100
Sep. 27, 2021	82.50	82.90	82.27	82.59	82.59	2,362,500
Sep. 24, 2021	83.36	83.67	82.90	82.93	82.93	1,684,500
Sep. 23, 2021	83.56	83.98	83.53	83.57	83.57	1,850,700
Sep. 22, 2021	83.19	83.26	82.72	82.80	82.80	2,076,400
Sep. 21, 2021	83.35	83.92	82.98	83.05	83.05	1,891,600
Sep. 20, 2021	82.06	83.29	81.97	82.80	82.80	2,750,000
Sep. 17, 2021	83.90	84.08	83.03	83.48	83.48	2,036,600
Sep. 16, 2021	84.68	84.85	84.04	84.38	84.38	1,853,200
Sep. 15, 2021	85.16	85.35	84.80	85.08	85.08	1,558,000
Sep. 14, 2021	85.72	85.86	85.23	85.28	85.28	1,426,400
Sep. 13, 2021	85.73	85.73	85.01	85.26	85.26	1,486,500
Sep. 10, 2021	86.13	86.30	85.38	85.43	85.43	1,551,700
Sep. 09, 2021	87.29	87.34	86.46	86.49	86.49	2,116,500
Sep. 08, 2021	87.95	88.08	87.55	87.57	87.57	1,882,600
Sep. 07, 2021	90.31	90.49	89.44	89.44	89.44	1,115,700
Sep. 03, 2021	91.59	91.70	90.89	91.40	91.40	1,743,800
Sep. 02, 2021	92.23	92.38	91.65	92.15	92.15	2,020,600
Sep. 01, 2021	92.65	92.97	92.39	92.65	92.65	2,304,800
Aug. 31, 2021	93.00	93.65	92.16	92.39	92.39	2,892,700
Aug. 30, 2021	91.43	91.86	91.40	91.65	91.65	1,554,300
Aug. 27, 2021	91.81	92.34	91.60	92.02	92.02	1,847,400
Aug. 26, 2021	91.53	91.77	91.38	91.56	91.56	2,009,000
Aug. 25, 2021	91.57	91.96	91.18	91.83	91.83	2,815,500
Aug. 24, 2021	93.12	93.12	92.13	92.15	92.15	2,845,900
Aug. 23, 2021	93.86	94.25	93.54	93.75	93.75	996,500
Aug. 20, 2021	92.68	93.49	92.47	93.33	93.33	2,207,600
Aug. 19, 2021	92.94	93.47	92.74	93.20	93.20	4,288,000
Aug. 18, 2021	94.73	94.78	93.43	93.44	93.44	1,961,400
Aug. 17, 2021	94.38	95.17	94.38	95.14	95.14	1,163,300
Aug. 16, 2021	93.74	94.67	93.74	94.46	94.46	1,208,100
Aug. 13, 2021	93.44	93.88	93.30	93.83	93.83	1,871,400
Aug. 12, 2021	92.75	93.08	92.58	92.87	92.87	1,172,900
Aug. 11, 2021	92.74	92.86	92.45	92.49	92.49	1,749,200
Aug. 10, 2021	92.13	92.44	91.63	92.27	92.27	2,283,700
Aug. 09, 2021	91.82	92.10	91.63	91.81	91.81	1,229,200
Aug. 06, 2021	91.47	91.61	91.14	91.32	91.32	1,312,300
Aug. 05, 2021	92.03	92.25	91.82	92.25	92.25	940,300
Aug. 04, 2021	92.03	92.53	91.57	91.59	91.59	2,235,500
Aug. 03, 2021	92.55	92.71	92.09	92.71	92.71	2,471,900
Aug. 02, 2021	92.42	92.56	92.08	92.27	92.27	1,868,100
Jul. 30, 2021	92.67	92.92	92.30	92.39	92.39	1,386,300
Jul. 29, 2021	92.57	92.77	91.91	92.19	92.19	1,550,500
Jul. 28, 2021	91.40	92.17	91.29	91.89	91.89	1,515,200
Jul. 27, 2021	90.92	91.54	90.56	91.32	91.32	1,405,400
Jul. 26, 2021	91.06	91.29	90.74	90.96	90.96	1,141,300
Jul. 23, 2021	91.86	92.06	91.29	91.57	91.57	1,639,800
Jul. 22, 2021	91.40	91.48	90.98	91.08	91.08	2,152,700
Jul. 21, 2021	89.35	90.63	89.14	90.48	90.48	2,196,000
Jul. 20, 2021	90.13	90.68	90.02	90.24	90.24	1,941,300
Jul. 19, 2021	90.34	90.67	90.12	90.62	90.62	1,929,700
Jul. 16, 2021	92.02	92.07	91.53	91.70	91.70	2,432,000
Jul. 15, 2021	91.62	91.68	91.03	91.25	91.25	1,595,400
Jul. 14, 2021	92.09	92.71	91.91	92.46	92.46	1,277,300
Jul. 13, 2021	92.43	92.83	92.40	92.67	92.67	1,420,100
Jul. 12, 2021	93.20	93.46	92.90	92.98	92.98	1,243,400
Jul. 09, 2021	92.10	92.92	92.09	92.74	92.74	1,128,900
Jul. 08, 2021	92.05	92.43	91.70	92.35	92.35	2,047,800
Jul. 07, 2021	91.65	92.00	91.40	91.94	91.94	2,206,200
Jul. 06, 2021	91.83	92.02	91.29	91.58	91.58	1,243,600
Jul. 02, 2021	91.13	92.04	91.00	91.98	91.98	1,987,700
Jul. 01, 2021	91.29	91.75	91.18	91.65	91.65	1,787,900
Jun. 30, 2021	91.18	91.56	90.98	91.24	91.24	1,417,500
Jun. 29, 2021	91.89	92.18	91.69	91.83	91.83	1,309,900
Jun. 28, 2021	92.26	92.59	92.18	92.30	92.30	1,438,500
Jun. 25, 2021	92.61	92.69	92.23	92.49	92.49	896,500
Jun. 24, 2021	92.45	93.17	92.43	92.46	92.46	1,085,000
Jun. 23, 2021	93.71	93.71	92.39	92.39	92.39	1,805,200
Jun. 22, 2021	93.30	93.53	93.04	93.13	93.13	1,273,600
Jun. 21, 2021	93.36	94.04	93.08	93.91	93.91	1,080,800
Jun. 18, 2021	93.42	93.57	92.80	93.01	93.01	1,328,500
Jun. 17, 2021	93.69	94.16	93.40	94.15	94.15	2,276,000
Jun. 16, 2021	94.34	94.77	93.72	93.79	93.79	1,568,400
Jun. 15, 2021	94.32	94.36	93.67	93.91	93.91	1,706,900
Jun. 14, 2021	93.20	93.66	93.01	93.59	93.59	1,161,600
Jun. 11, 2021	93.26	93.26	92.53	92.69	92.69	1,379,700
Jun. 10, 2021	92.55	93.71	92.50	93.50	93.50	2,076,900
Jun. 09, 2021	91.41	92.28	91.20	92.23	92.23	2,068,900
Jun. 08, 2021	90.42	90.43	89.39	89.69	89.69	3,315,900
Jun. 07, 2021	89.90	90.03	89.54	89.67	89.67	2,632,600
Jun. 04, 2021	89.80	90.17	89.60	89.80	89.80	1,627,600
Jun. 03, 2021	88.94	89.34	88.72	89.31	89.31	1,916,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,216.15+3.76(+0.02%)

S&P 5004,544.90-4.88(-0.11%)

DOW35,677.02+73.94(+0.21%)

CAD/USD0.8091+0.0007(+0.09%)

CRUDE OIL83.98+1.48(+1.79%)

BTC-CAD75,675.51-325.48(-0.43%)

Novartis AG (NVS)

S&P/TSX
21,216.15
+3.76(+0.02%)

S&P 500
4,544.90
-4.88(-0.11%)

DOW
35,677.02
+73.94(+0.21%)

CAD/USD
0.8091
+0.0007(+0.09%)

CRUDE OIL
83.98
+1.48(+1.79%)

BTC-CAD
75,675.51
-325.48(-0.43%)