NVS - Novartis AG

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202398.1998.8397.7397.8697.862,946,100
May 25, 202398.6698.6697.3597.7897.783,449,800
May 24, 2023100.19100.2399.70100.03100.031,458,500
May 23, 2023101.49101.50100.21100.25100.252,213,900
May 22, 2023101.46102.00100.64100.74100.741,818,900
May 19, 202399.99101.0099.98100.81100.811,530,100
May 18, 2023100.72101.1499.56100.35100.351,980,100
May 17, 2023102.29102.29100.89101.22101.222,616,200
May 16, 2023103.16103.23102.77102.81102.811,416,600
May 15, 2023103.35103.48102.70103.12103.121,452,500
May 12, 2023103.09103.80102.97103.14103.141,783,300
May 11, 2023103.22103.57102.78103.42103.421,361,200
May 10, 2023103.62103.89102.86103.63103.631,653,800
May 09, 2023104.51104.92104.31104.70104.701,255,000
May 08, 2023104.60105.35104.39104.91104.911,188,700
May 05, 2023103.81104.88103.40104.72104.72937,000
May 04, 2023104.47104.86103.95104.62104.621,407,900
May 03, 2023104.11104.82103.73104.45104.451,568,600
May 02, 2023101.96103.68101.91103.54103.542,370,200
May 01, 2023102.75102.98102.39102.54102.541,018,100
Apr 28, 2023101.84102.75101.55102.57102.571,891,800
Apr 27, 2023102.14102.73101.61102.65102.651,829,300
Apr 26, 2023104.68104.68102.46102.54102.542,514,200
Apr 25, 2023104.85105.56103.58104.04104.043,911,000
Apr 24, 2023100.79100.93100.17100.59100.591,890,200
Apr 21, 202399.68100.4499.30100.30100.302,585,300
Apr 20, 202398.3598.6298.3198.6098.601,473,300
Apr 19, 202398.4198.4797.9698.0298.021,823,600
Apr 18, 202398.1598.2697.1897.3297.321,859,700
Apr 17, 202398.3498.3597.6197.9797.971,970,700
Apr 14, 202398.0698.2197.5897.8897.881,284,400
Apr 13, 202397.7298.2797.6998.2298.221,923,700
Apr 12, 202396.5297.0096.3596.4796.471,443,800
Apr 11, 202395.7296.3295.6495.8095.801,956,700
Apr 10, 202395.9896.0095.1195.7095.701,443,500
Apr 06, 202396.3496.5695.9896.2696.261,986,400
Apr 05, 202394.6995.4894.6595.0795.072,020,800
Apr 04, 202392.6493.5992.5993.4893.482,337,700
Apr 03, 202392.3392.8492.0992.5292.521,920,800
Mar 31, 202391.7892.1991.6592.0092.001,690,400
Mar 30, 202391.0391.5890.9391.5891.583,278,100
Mar 29, 202390.2190.3789.8190.1990.194,162,600
Mar 28, 202389.9491.0789.7690.9590.953,460,500
Mar 27, 202389.0390.5988.9190.2890.286,364,500
Mar 24, 202383.1983.7082.7283.5983.592,237,200
Mar 23, 202382.6983.0182.1282.5182.512,612,800
Mar 22, 202382.9383.3881.9681.9681.963,435,200
Mar 21, 202383.6483.8083.1683.6783.671,831,700
Mar 20, 202382.8383.4482.5483.4383.432,616,800
Mar 17, 202382.7683.0881.8682.1982.192,375,200
Mar 16, 202382.2582.8881.8082.7882.782,216,500
Mar 15, 202381.2782.4081.2782.1082.103,139,600
Mar 14, 202381.8482.1581.4282.0982.092,232,300
Mar 13, 202381.4082.4381.3981.6181.612,876,000
Mar 10, 202380.6681.1680.3480.6780.672,470,300
Mar 09, 202380.7680.8979.9880.0380.031,703,800
Mar 09, 20233.469 Dividend
Mar 08, 202383.6483.9183.1083.2979.821,593,800
Mar 07, 202385.0185.0583.6683.9880.481,767,100
Mar 06, 202384.9785.6284.7184.9281.382,015,900
Mar 03, 202384.6584.8884.4784.6881.151,570,400
Mar 02, 202384.0185.2583.8985.1281.571,980,000
Mar 01, 202384.2784.4983.6583.8280.332,214,500
Feb 28, 202385.1485.1884.1184.1280.621,949,300
Feb 27, 202386.1786.1885.4585.5581.991,422,500
Feb 24, 202386.3286.3585.3885.6282.051,297,100
Feb 23, 202386.5686.7785.8586.5482.941,686,000
Feb 22, 202387.6187.6486.5786.6883.071,443,000
Feb 21, 202386.9187.2286.6486.7683.151,083,100
Feb 17, 202385.7587.1385.6987.0583.422,457,900
Feb 16, 202385.8986.3785.6285.9682.381,556,500
Feb 15, 202387.3787.4386.9487.1883.552,062,300
Feb 14, 202387.7388.1087.1687.5583.901,704,600
Feb 13, 202386.8287.5286.8287.4983.851,281,500
Feb 10, 202386.2686.5285.9486.4882.881,287,500
Feb 09, 202387.6587.8086.2186.3182.721,366,300
Feb 08, 202386.9687.4286.7686.8983.271,738,400
Feb 07, 202385.7286.4685.6086.3482.743,386,800
Feb 06, 202385.5785.7085.1385.4781.912,130,900
Feb 03, 202386.0886.6985.5885.8582.273,891,200
Feb 02, 202386.5886.5985.6086.1082.512,944,200
Feb 01, 202388.2088.5886.8788.2384.563,068,600
Jan 31, 202389.5690.6389.2090.6286.852,683,300
Jan 30, 202390.0790.4089.4789.6485.912,194,700
Jan 27, 202389.3489.9989.2789.4985.761,702,000
Jan 26, 202390.9891.0889.4289.8486.102,675,400
Jan 25, 202392.1692.8692.1492.8188.942,089,000
Jan 24, 202391.6992.1387.0092.0288.192,715,800
Jan 23, 202391.8092.5191.7892.2188.372,410,400
Jan 20, 202391.9892.0891.2992.0788.241,439,600
Jan 19, 202392.0792.3592.0392.2388.391,269,800
Jan 18, 202393.2493.2592.1292.1688.322,165,300
Jan 17, 202393.1993.2392.2992.3888.532,338,300
Jan 13, 202390.7091.2990.6491.0687.271,920,300
Jan 12, 202390.0590.8789.6790.5686.791,735,600
Jan 11, 202390.9190.9790.1890.4786.702,127,900
Jan 10, 202390.2390.8389.8490.4486.672,120,100
Jan 09, 202392.9993.2389.7789.9586.205,149,800
Jan 06, 202391.1292.4390.7792.2988.451,631,200
Jan 05, 202391.0691.2490.5390.8087.021,381,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...