STOCK FUTURES, OIL PRICES FALL AFTER CHINA DATA DISAPPOINTS

Sentiment dampened as concerns over the growth outlook persist amid elevated inflation

Novartis AG (NVS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

85.82

+0.44

(+0.52%)

At close: 04:00PM EDT

86.32

+0.50

(+0.58%)

Pre-Market:

08:15AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2022	86.11	86.38	85.28	85.82	85.82	2,519,400
May 12, 2022	84.59	85.76	84.51	85.38	85.38	3,433,300
May 11, 2022	84.76	85.78	83.99	84.04	84.04	2,674,100
May 10, 2022	84.63	85.00	84.00	84.39	84.39	2,502,200
May 09, 2022	84.61	84.61	83.37	83.48	83.48	3,582,400
May 06, 2022	85.98	86.35	85.49	85.82	85.82	2,350,900
May 05, 2022	87.14	87.27	85.48	86.21	86.21	3,247,200
May 04, 2022	87.46	88.50	86.48	88.27	88.27	2,182,800
May 03, 2022	87.53	88.01	87.20	87.48	87.48	1,841,800
May 02, 2022	87.71	87.93	86.83	87.65	87.65	2,857,300
Apr 29, 2022	89.24	89.77	87.94	88.03	88.03	2,138,500
Apr 28, 2022	89.08	90.46	89.05	90.22	90.22	2,739,600
Apr 27, 2022	89.35	89.79	88.81	89.41	89.41	2,709,400
Apr 26, 2022	90.26	91.01	88.96	88.96	88.96	2,421,000
Apr 25, 2022	90.03	90.54	89.18	90.44	90.44	3,128,200
Apr 22, 2022	90.50	90.53	89.21	89.21	89.21	1,870,100
Apr 21, 2022	91.00	91.14	89.68	89.95	89.95	3,404,300
Apr 20, 2022	91.10	91.49	90.56	91.24	91.24	1,967,800
Apr 19, 2022	91.58	92.02	91.19	91.60	91.60	2,171,900
Apr 18, 2022	91.96	92.55	91.88	92.26	92.26	1,548,300
Apr 14, 2022	92.80	93.03	92.37	92.52	92.52	1,686,000
Apr 13, 2022	92.78	93.19	92.44	92.94	92.94	1,499,300
Apr 12, 2022	93.30	93.38	92.40	92.67	92.67	2,418,500
Apr 11, 2022	94.10	94.26	93.57	93.75	93.75	4,256,700
Apr 08, 2022	92.15	93.04	92.08	92.73	92.73	3,115,100
Apr 07, 2022	91.00	91.49	90.72	91.40	91.40	2,440,900
Apr 06, 2022	88.86	90.68	88.65	90.65	90.65	2,743,000
Apr 05, 2022	87.83	88.52	87.77	88.17	88.17	2,685,600
Apr 04, 2022	88.22	88.44	86.98	87.33	87.33	4,819,200
Apr 01, 2022	87.19	87.72	86.93	87.69	87.69	2,002,800
Mar 31, 2022	88.26	88.60	87.71	87.75	87.75	1,670,700
Mar 30, 2022	88.02	88.51	87.59	87.96	87.96	2,276,600
Mar 29, 2022	87.50	87.78	87.22	87.51	87.51	1,585,300
Mar 28, 2022	86.82	87.05	86.54	86.99	86.99	1,550,000
Mar 25, 2022	86.93	87.23	86.60	86.86	86.86	1,333,100
Mar 24, 2022	85.94	86.70	85.85	86.64	86.64	1,379,000
Mar 23, 2022	85.34	85.90	85.20	85.55	85.55	1,959,900
Mar 22, 2022	85.85	86.30	85.54	85.91	85.91	2,244,000
Mar 21, 2022	86.60	87.06	85.98	86.08	86.08	2,155,900
Mar 18, 2022	85.92	86.95	85.84	86.79	86.79	2,620,700
Mar 17, 2022	84.93	86.58	84.87	86.44	86.44	1,813,200
Mar 16, 2022	84.83	85.04	83.57	84.64	84.64	2,588,800
Mar 15, 2022	84.19	85.01	83.76	84.73	84.73	2,246,800
Mar 14, 2022	83.83	84.91	83.64	84.07	84.07	2,304,200
Mar 11, 2022	83.25	83.46	82.35	82.37	82.37	2,415,800
Mar 10, 2022	82.87	83.64	82.14	82.97	82.97	2,684,100
Mar 09, 2022	80.98	82.45	80.70	82.15	82.15	3,986,700
Mar 08, 2022	79.37	81.35	79.09	80.11	80.11	4,529,000
Mar 08, 2022	3.357 Dividend
Mar 07, 2022	83.83	84.06	83.25	83.54	80.18	3,151,300
Mar 04, 2022	84.33	84.78	83.94	84.74	81.33	2,549,200
Mar 03, 2022	87.27	87.40	85.91	86.14	82.68	2,318,100
Mar 02, 2022	86.78	87.94	86.64	87.68	84.16	2,189,900
Mar 01, 2022	88.10	88.55	86.78	87.12	83.62	2,600,700
Feb 28, 2022	86.99	87.47	86.52	87.46	83.95	3,070,100
Feb 25, 2022	86.56	87.84	86.41	87.63	84.11	2,508,500
Feb 24, 2022	85.14	85.76	84.63	85.68	82.24	3,680,400
Feb 23, 2022	87.39	87.45	86.30	86.52	83.04	2,645,400
Feb 22, 2022	85.83	86.07	85.21	85.83	82.38	3,160,700
Feb 18, 2022	86.68	86.99	86.30	86.39	82.92	1,630,000
Feb 17, 2022	87.05	87.22	86.51	86.66	83.18	2,336,500
Feb 16, 2022	87.00	87.98	86.92	87.94	84.41	2,364,700
Feb 15, 2022	86.21	86.66	86.12	86.42	82.95	2,855,900
Feb 14, 2022	86.39	86.39	85.31	85.69	82.25	5,102,700
Feb 11, 2022	86.17	86.40	85.47	85.57	82.13	4,158,700
Feb 10, 2022	87.14	87.44	85.62	85.83	82.38	4,060,400
Feb 09, 2022	87.73	88.03	87.18	87.20	83.70	2,475,200
Feb 08, 2022	87.12	87.24	86.57	87.15	83.65	2,413,200
Feb 07, 2022	87.02	87.45	86.77	87.21	83.71	2,612,800
Feb 04, 2022	86.22	86.55	86.01	86.28	82.81	2,985,500
Feb 03, 2022	86.27	86.85	85.78	86.42	82.95	3,619,900
Feb 02, 2022	85.04	86.02	84.29	85.91	82.46	4,366,700
Feb 01, 2022	88.11	88.45	87.66	88.18	84.64	3,178,900
Jan 31, 2022	85.94	87.02	85.83	86.91	83.42	3,146,900
Jan 28, 2022	84.58	85.98	84.27	85.91	82.46	2,306,800
Jan 27, 2022	84.82	85.93	84.64	85.14	81.72	2,990,800
Jan 26, 2022	85.10	85.32	83.87	84.24	80.85	2,828,300
Jan 25, 2022	84.05	85.09	83.26	84.54	81.14	2,932,900
Jan 24, 2022	84.57	85.13	83.29	85.13	81.71	3,887,800
Jan 21, 2022	87.82	88.03	86.91	87.03	83.53	2,781,600
Jan 20, 2022	88.91	89.15	88.14	88.19	84.65	2,066,000
Jan 19, 2022	88.89	89.32	88.65	88.85	85.28	2,044,200
Jan 18, 2022	89.49	89.84	89.01	89.54	85.94	2,318,300
Jan 14, 2022	90.42	90.86	90.14	90.55	86.91	1,576,200
Jan 13, 2022	90.37	90.99	90.12	90.62	86.98	1,864,600
Jan 12, 2022	89.22	89.85	89.17	89.79	86.18	2,205,100
Jan 11, 2022	89.29	89.96	89.29	89.87	86.26	2,104,100
Jan 10, 2022	88.50	90.13	88.46	90.08	86.46	2,753,400
Jan 07, 2022	88.51	89.43	88.47	89.31	85.72	2,651,200
Jan 06, 2022	88.69	88.83	88.19	88.29	84.74	2,838,300
Jan 05, 2022	88.46	88.83	87.97	88.03	84.49	2,474,500
Jan 04, 2022	88.02	88.13	87.38	87.47	83.96	2,269,700
Jan 03, 2022	87.55	88.04	87.13	87.87	84.34	2,621,700
Dec 31, 2021	87.58	87.87	87.46	87.47	83.96	1,505,400
Dec 30, 2021	87.89	88.24	87.46	87.46	83.95	1,268,100
Dec 29, 2021	87.70	88.19	87.49	88.12	84.58	1,662,500
Dec 28, 2021	88.14	88.24	87.91	88.13	84.59	1,906,700
Dec 27, 2021	87.19	87.74	86.99	87.61	84.09	2,222,400
Dec 23, 2021	86.79	87.16	86.52	86.66	83.18	3,188,200
Dec 22, 2021	85.52	86.37	85.32	86.31	82.84	2,104,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.81+400.71(+2.03%)

S&P 5004,023.89+93.81(+2.39%)

DOW32,196.66+466.36(+1.47%)

CAD/USD0.7735-0.0013(-0.16%)

CRUDE OIL109.40-1.09(-0.99%)

BTC-CAD38,443.13-1,052.19(-2.66%)

STOCK FUTURES, OIL PRICES FALL AFTER CHINA DATA DISAPPOINTS

Novartis AG (NVS)

S&P/TSX
20,099.81
+400.71(+2.03%)

S&P 500
4,023.89
+93.81(+2.39%)

DOW
32,196.66
+466.36(+1.47%)

CAD/USD
0.7735
-0.0013(-0.16%)

CRUDE OIL
109.40
-1.09(-0.99%)

BTC-CAD
38,443.13
-1,052.19(-2.66%)