Mail

NVS - Novartis AG

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	98.19	98.83	97.73	97.86	97.86	2,946,100
May 25, 2023	98.66	98.66	97.35	97.78	97.78	3,449,800
May 24, 2023	100.19	100.23	99.70	100.03	100.03	1,458,500
May 23, 2023	101.49	101.50	100.21	100.25	100.25	2,213,900
May 22, 2023	101.46	102.00	100.64	100.74	100.74	1,818,900
May 19, 2023	99.99	101.00	99.98	100.81	100.81	1,530,100
May 18, 2023	100.72	101.14	99.56	100.35	100.35	1,980,100
May 17, 2023	102.29	102.29	100.89	101.22	101.22	2,616,200
May 16, 2023	103.16	103.23	102.77	102.81	102.81	1,416,600
May 15, 2023	103.35	103.48	102.70	103.12	103.12	1,452,500
May 12, 2023	103.09	103.80	102.97	103.14	103.14	1,783,300
May 11, 2023	103.22	103.57	102.78	103.42	103.42	1,361,200
May 10, 2023	103.62	103.89	102.86	103.63	103.63	1,653,800
May 09, 2023	104.51	104.92	104.31	104.70	104.70	1,255,000
May 08, 2023	104.60	105.35	104.39	104.91	104.91	1,188,700
May 05, 2023	103.81	104.88	103.40	104.72	104.72	937,000
May 04, 2023	104.47	104.86	103.95	104.62	104.62	1,407,900
May 03, 2023	104.11	104.82	103.73	104.45	104.45	1,568,600
May 02, 2023	101.96	103.68	101.91	103.54	103.54	2,370,200
May 01, 2023	102.75	102.98	102.39	102.54	102.54	1,018,100
Apr 28, 2023	101.84	102.75	101.55	102.57	102.57	1,891,800
Apr 27, 2023	102.14	102.73	101.61	102.65	102.65	1,829,300
Apr 26, 2023	104.68	104.68	102.46	102.54	102.54	2,514,200
Apr 25, 2023	104.85	105.56	103.58	104.04	104.04	3,911,000
Apr 24, 2023	100.79	100.93	100.17	100.59	100.59	1,890,200
Apr 21, 2023	99.68	100.44	99.30	100.30	100.30	2,585,300
Apr 20, 2023	98.35	98.62	98.31	98.60	98.60	1,473,300
Apr 19, 2023	98.41	98.47	97.96	98.02	98.02	1,823,600
Apr 18, 2023	98.15	98.26	97.18	97.32	97.32	1,859,700
Apr 17, 2023	98.34	98.35	97.61	97.97	97.97	1,970,700
Apr 14, 2023	98.06	98.21	97.58	97.88	97.88	1,284,400
Apr 13, 2023	97.72	98.27	97.69	98.22	98.22	1,923,700
Apr 12, 2023	96.52	97.00	96.35	96.47	96.47	1,443,800
Apr 11, 2023	95.72	96.32	95.64	95.80	95.80	1,956,700
Apr 10, 2023	95.98	96.00	95.11	95.70	95.70	1,443,500
Apr 06, 2023	96.34	96.56	95.98	96.26	96.26	1,986,400
Apr 05, 2023	94.69	95.48	94.65	95.07	95.07	2,020,800
Apr 04, 2023	92.64	93.59	92.59	93.48	93.48	2,337,700
Apr 03, 2023	92.33	92.84	92.09	92.52	92.52	1,920,800
Mar 31, 2023	91.78	92.19	91.65	92.00	92.00	1,690,400
Mar 30, 2023	91.03	91.58	90.93	91.58	91.58	3,278,100
Mar 29, 2023	90.21	90.37	89.81	90.19	90.19	4,162,600
Mar 28, 2023	89.94	91.07	89.76	90.95	90.95	3,460,500
Mar 27, 2023	89.03	90.59	88.91	90.28	90.28	6,364,500
Mar 24, 2023	83.19	83.70	82.72	83.59	83.59	2,237,200
Mar 23, 2023	82.69	83.01	82.12	82.51	82.51	2,612,800
Mar 22, 2023	82.93	83.38	81.96	81.96	81.96	3,435,200
Mar 21, 2023	83.64	83.80	83.16	83.67	83.67	1,831,700
Mar 20, 2023	82.83	83.44	82.54	83.43	83.43	2,616,800
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...