Canada markets close in 5 hours 56 minutes

Novartis AG (NVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
98.16-0.90 (-0.91%)
As of 10:04AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202497.7698.1797.6098.1698.16298,073
Apr 25, 202498.6399.2498.2699.0699.062,421,300
Apr 24, 202498.5098.5597.4198.3598.352,473,000
Apr 23, 202498.7499.5097.0397.2897.283,837,400
Apr 22, 202494.7696.0394.7295.1295.122,447,800
Apr 19, 202493.2094.5093.1594.3694.362,338,300
Apr 18, 202492.8592.9392.3592.5792.571,054,600
Apr 17, 202493.6393.7892.8793.0893.081,168,700
Apr 16, 202492.8593.3792.6493.2093.201,914,800
Apr 15, 202494.2094.9794.1194.4194.411,501,000
Apr 12, 202494.9995.0593.4193.5293.522,099,600
Apr 11, 202494.8794.9193.7594.3494.341,623,300
Apr 10, 202494.5794.6794.0494.3894.382,399,100
Apr 09, 202495.6795.9095.3995.8195.811,375,900
Apr 08, 202495.7496.1595.2595.4895.481,535,100
Apr 05, 202495.3095.9395.1395.7995.791,915,800
Apr 04, 202497.2598.2196.5496.8996.892,544,700
Apr 03, 202494.4594.8894.1894.3794.371,168,900
Apr 02, 202494.6494.6493.9294.4194.411,468,600
Apr 01, 202496.8397.0695.4595.8795.871,258,600
Mar 28, 202496.2897.2096.1596.7396.731,524,700
Mar 27, 202495.5095.9095.2795.8895.882,432,100
Mar 26, 202495.5095.5695.0795.2795.27944,200
Mar 25, 202496.1596.2995.7395.7395.733,641,800
Mar 22, 202496.2496.5196.0896.2396.23657,600
Mar 21, 202496.4096.7996.0496.0896.08943,800
Mar 20, 202495.7296.1595.2596.0596.05934,900
Mar 19, 202496.1896.5095.9096.3296.321,221,400
Mar 18, 202496.9597.0295.9195.9295.921,223,900
Mar 15, 202498.1898.3296.6997.2797.271,541,100
Mar 14, 202498.4198.4897.8298.1398.13834,400
Mar 13, 202499.7099.7998.8699.0099.00916,000
Mar 12, 202499.80100.0399.3399.7799.771,495,900
Mar 11, 2024101.05101.81100.53101.37101.371,592,200
Mar 08, 2024100.01100.8799.97100.71100.71888,400
Mar 07, 2024100.50100.6399.5799.9399.931,497,300
Mar 07, 20243.777 Dividend
Mar 06, 2024102.30103.03102.25102.6498.861,245,500
Mar 05, 2024102.30102.52101.70102.1098.34750,900
Mar 04, 2024101.45102.14101.35101.9798.22836,300
Mar 01, 2024102.01102.15101.50102.0698.301,598,000
Feb 29, 2024102.37102.37100.92100.9797.253,248,500
Feb 28, 2024103.20103.26102.05102.2298.462,120,500
Feb 27, 2024103.09103.41102.88103.1599.351,269,100
Feb 26, 2024104.58104.65103.18103.2599.452,055,200
Feb 23, 2024103.72104.14103.62103.90100.081,768,700
Feb 22, 2024102.50102.97102.31102.8099.021,741,600
Feb 21, 2024102.05102.68102.05102.5698.791,958,900
Feb 20, 2024103.11103.47102.25102.7298.942,000,400
Feb 16, 2024100.00100.5799.89100.1996.50888,600
Feb 15, 202499.31100.1799.3199.6395.961,145,300
Feb 14, 202499.0499.2898.7199.0595.411,329,000
Feb 13, 2024100.19100.4298.8199.0695.411,584,400
Feb 12, 202499.56100.6099.48100.5396.831,150,500
Feb 09, 2024100.98101.19100.72101.0397.311,150,800
Feb 08, 2024101.84102.10100.59101.3697.631,635,300
Feb 07, 2024103.83104.24103.42103.4699.65892,100
Feb 06, 2024103.31103.93102.96103.7499.921,014,900
Feb 05, 2024103.54103.97103.32103.4799.661,414,500
Feb 02, 2024104.80105.07103.17103.7299.901,652,000
Feb 01, 2024105.07105.90104.59105.33101.451,983,900
Jan 31, 2024105.55105.75102.60103.4799.663,348,700
Jan 30, 2024107.31107.84106.72107.75103.781,376,100
Jan 29, 2024107.50107.96107.22107.95103.98926,200
Jan 26, 2024107.30107.46106.81107.16103.22953,900
Jan 25, 2024107.08107.28106.58106.99103.05947,000
Jan 24, 2024107.97108.43107.55107.55103.591,163,400
Jan 23, 2024107.43107.75106.88107.73103.771,346,900
Jan 22, 2024108.36108.78108.19108.47104.481,101,300
Jan 19, 2024107.55108.24107.10108.23104.251,202,100
Jan 18, 2024107.42108.05107.05108.03104.051,020,700
Jan 17, 2024108.22108.41107.50108.26104.281,445,500
Jan 16, 2024107.62108.09107.35107.69103.73940,300
Jan 12, 2024107.43107.89107.22107.45103.50957,700
Jan 11, 2024107.20107.66106.52107.60103.641,171,200
Jan 10, 2024107.06107.80107.04107.44103.491,578,600
Jan 09, 2024106.59107.38106.22106.39102.481,886,700
Jan 08, 2024107.26107.39105.48107.08103.142,403,500
Jan 05, 2024105.91106.90105.82106.31102.401,262,200
Jan 04, 2024104.99105.76104.86105.57101.691,035,500
Jan 03, 2024103.13105.05102.96104.82100.962,391,000
Jan 02, 2024100.10101.91100.10101.0097.281,306,300
Dec 29, 2023100.34101.04100.34100.9797.25960,300
Dec 28, 2023100.54101.0099.9799.9796.29920,300
Dec 27, 202399.0199.9198.8399.7196.041,682,000
Dec 26, 202398.4698.8998.3398.5594.92814,100
Dec 22, 202398.8599.3298.5898.7595.12779,100
Dec 21, 202397.8398.4097.6198.1094.49995,500
Dec 20, 202398.1498.4197.1397.1493.57900,700
Dec 19, 202397.5698.5297.4598.2994.67901,200
Dec 18, 202398.6498.7898.0098.2294.611,989,400
Dec 15, 202397.5798.1297.0897.4093.821,849,200
Dec 14, 202398.0499.1997.6498.8795.231,340,800
Dec 13, 202398.8799.7498.7099.7196.041,517,800
Dec 12, 202397.7298.4597.4198.1794.561,380,300
Dec 11, 202397.0297.5596.7297.2893.701,144,600
Dec 08, 202396.1196.4595.9596.3092.763,314,300
Dec 07, 202396.1196.4095.6795.9392.401,172,700
Dec 06, 202397.4797.6596.7297.0593.483,823,200
Dec 05, 202397.1597.4896.9096.9793.402,772,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...