Canada markets open in 1 hour 2 minutes

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
DateOpenHighLowClose*Adj Close**Volume
May 13, 202286.1186.3885.2885.8285.822,519,400
May 12, 202284.5985.7684.5185.3885.383,433,300
May 11, 202284.7685.7883.9984.0484.042,674,100
May 10, 202284.6385.0084.0084.3984.392,502,200
May 09, 202284.6184.6183.3783.4883.483,582,400
May 06, 202285.9886.3585.4985.8285.822,350,900
May 05, 202287.1487.2785.4886.2186.213,247,200
May 04, 202287.4688.5086.4888.2788.272,182,800
May 03, 202287.5388.0187.2087.4887.481,841,800
May 02, 202287.7187.9386.8387.6587.652,857,300
Apr 29, 202289.2489.7787.9488.0388.032,138,500
Apr 28, 202289.0890.4689.0590.2290.222,739,600
Apr 27, 202289.3589.7988.8189.4189.412,709,400
Apr 26, 202290.2691.0188.9688.9688.962,421,000
Apr 25, 202290.0390.5489.1890.4490.443,128,200
Apr 22, 202290.5090.5389.2189.2189.211,870,100
Apr 21, 202291.0091.1489.6889.9589.953,404,300
Apr 20, 202291.1091.4990.5691.2491.241,967,800
Apr 19, 202291.5892.0291.1991.6091.602,171,900
Apr 18, 202291.9692.5591.8892.2692.261,548,300
Apr 14, 202292.8093.0392.3792.5292.521,686,000
Apr 13, 202292.7893.1992.4492.9492.941,499,300
Apr 12, 202293.3093.3892.4092.6792.672,418,500
Apr 11, 202294.1094.2693.5793.7593.754,256,700
Apr 08, 202292.1593.0492.0892.7392.733,115,100
Apr 07, 202291.0091.4990.7291.4091.402,440,900
Apr 06, 202288.8690.6888.6590.6590.652,743,000
Apr 05, 202287.8388.5287.7788.1788.172,685,600
Apr 04, 202288.2288.4486.9887.3387.334,819,200
Apr 01, 202287.1987.7286.9387.6987.692,002,800
Mar 31, 202288.2688.6087.7187.7587.751,670,700
Mar 30, 202288.0288.5187.5987.9687.962,276,600
Mar 29, 202287.5087.7887.2287.5187.511,585,300
Mar 28, 202286.8287.0586.5486.9986.991,550,000
Mar 25, 202286.9387.2386.6086.8686.861,333,100
Mar 24, 202285.9486.7085.8586.6486.641,379,000
Mar 23, 202285.3485.9085.2085.5585.551,959,900
Mar 22, 202285.8586.3085.5485.9185.912,244,000
Mar 21, 202286.6087.0685.9886.0886.082,155,900
Mar 18, 202285.9286.9585.8486.7986.792,620,700
Mar 17, 202284.9386.5884.8786.4486.441,813,200
Mar 16, 202284.8385.0483.5784.6484.642,588,800
Mar 15, 202284.1985.0183.7684.7384.732,246,800
Mar 14, 202283.8384.9183.6484.0784.072,304,200
Mar 11, 202283.2583.4682.3582.3782.372,415,800
Mar 10, 202282.8783.6482.1482.9782.972,684,100
Mar 09, 202280.9882.4580.7082.1582.153,986,700
Mar 08, 202279.3781.3579.0980.1180.114,529,000
Mar 08, 20223.357 Dividend
Mar 07, 202283.8384.0683.2583.5480.183,151,300
Mar 04, 202284.3384.7883.9484.7481.332,549,200
Mar 03, 202287.2787.4085.9186.1482.682,318,100
Mar 02, 202286.7887.9486.6487.6884.162,189,900
Mar 01, 202288.1088.5586.7887.1283.622,600,700
Feb 28, 202286.9987.4786.5287.4683.953,070,100
Feb 25, 202286.5687.8486.4187.6384.112,508,500
Feb 24, 202285.1485.7684.6385.6882.243,680,400
Feb 23, 202287.3987.4586.3086.5283.042,645,400
Feb 22, 202285.8386.0785.2185.8382.383,160,700
Feb 18, 202286.6886.9986.3086.3982.921,630,000
Feb 17, 202287.0587.2286.5186.6683.182,336,500
Feb 16, 202287.0087.9886.9287.9484.412,364,700
Feb 15, 202286.2186.6686.1286.4282.952,855,900
Feb 14, 202286.3986.3985.3185.6982.255,102,700
Feb 11, 202286.1786.4085.4785.5782.134,158,700
Feb 10, 202287.1487.4485.6285.8382.384,060,400
Feb 09, 202287.7388.0387.1887.2083.702,475,200
Feb 08, 202287.1287.2486.5787.1583.652,413,200
Feb 07, 202287.0287.4586.7787.2183.712,612,800
Feb 04, 202286.2286.5586.0186.2882.812,985,500
Feb 03, 202286.2786.8585.7886.4282.953,619,900
Feb 02, 202285.0486.0284.2985.9182.464,366,700
Feb 01, 202288.1188.4587.6688.1884.643,178,900
Jan 31, 202285.9487.0285.8386.9183.423,146,900
Jan 28, 202284.5885.9884.2785.9182.462,306,800
Jan 27, 202284.8285.9384.6485.1481.722,990,800
Jan 26, 202285.1085.3283.8784.2480.852,828,300
Jan 25, 202284.0585.0983.2684.5481.142,932,900
Jan 24, 202284.5785.1383.2985.1381.713,887,800
Jan 21, 202287.8288.0386.9187.0383.532,781,600
Jan 20, 202288.9189.1588.1488.1984.652,066,000
Jan 19, 202288.8989.3288.6588.8585.282,044,200
Jan 18, 202289.4989.8489.0189.5485.942,318,300
Jan 14, 202290.4290.8690.1490.5586.911,576,200
Jan 13, 202290.3790.9990.1290.6286.981,864,600
Jan 12, 202289.2289.8589.1789.7986.182,205,100
Jan 11, 202289.2989.9689.2989.8786.262,104,100
Jan 10, 202288.5090.1388.4690.0886.462,753,400
Jan 07, 202288.5189.4388.4789.3185.722,651,200
Jan 06, 202288.6988.8388.1988.2984.742,838,300
Jan 05, 202288.4688.8387.9788.0384.492,474,500
Jan 04, 202288.0288.1387.3887.4783.962,269,700
Jan 03, 202287.5588.0487.1387.8784.342,621,700
Dec 31, 202187.5887.8787.4687.4783.961,505,400
Dec 30, 202187.8988.2487.4687.4683.951,268,100
Dec 29, 202187.7088.1987.4988.1284.581,662,500
Dec 28, 202188.1488.2487.9188.1384.591,906,700
Dec 27, 202187.1987.7486.9987.6184.092,222,400
Dec 23, 202186.7987.1686.5286.6683.183,188,200
Dec 22, 202185.5286.3785.3286.3182.842,104,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...