Novartis AG (NVS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

89.64

+0.15

(+0.17%)

At close: 04:00PM EST

89.76

+0.12

(+0.13%)

After hours:

07:36PM EST

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	90.07	90.40	89.47	89.64	89.64	2,194,700
Jan 27, 2023	89.34	89.99	89.27	89.49	89.49	1,702,000
Jan 26, 2023	90.98	91.08	89.42	89.84	89.84	2,675,400
Jan 25, 2023	92.16	92.86	92.14	92.81	92.81	2,089,000
Jan 24, 2023	91.69	92.13	87.00	92.02	92.02	2,715,600
Jan 23, 2023	91.80	92.51	91.78	92.21	92.21	2,410,400
Jan 20, 2023	91.98	92.08	91.29	92.07	92.07	1,439,600
Jan 19, 2023	92.07	92.35	92.03	92.23	92.23	1,269,800
Jan 18, 2023	93.24	93.25	92.12	92.16	92.16	2,165,300
Jan 17, 2023	93.19	93.23	92.29	92.38	92.38	2,338,300
Jan 13, 2023	90.70	91.29	90.64	91.06	91.06	1,920,300
Jan 12, 2023	90.05	90.87	89.67	90.56	90.56	1,735,600
Jan 11, 2023	90.91	90.97	90.18	90.47	90.47	2,127,900
Jan 10, 2023	90.23	90.83	89.84	90.44	90.44	2,120,100
Jan 09, 2023	92.99	93.23	89.77	89.95	89.95	5,149,800
Jan 06, 2023	91.12	92.43	90.77	92.29	92.29	1,631,200
Jan 05, 2023	91.06	91.24	90.53	90.80	90.80	1,381,500
Jan 04, 2023	93.00	93.04	91.53	91.84	91.84	2,125,300
Jan 03, 2023	91.10	92.33	91.06	92.21	92.21	2,197,500
Dec 30, 2022	91.59	91.66	90.25	90.72	90.72	2,086,800
Dec 29, 2022	91.35	91.90	91.27	91.60	91.60	1,489,900
Dec 28, 2022	91.15	91.48	90.64	90.84	90.84	1,713,700
Dec 27, 2022	91.42	91.45	90.87	91.13	91.13	1,116,200
Dec 23, 2022	90.96	91.01	90.44	90.87	90.87	1,196,400
Dec 22, 2022	90.79	90.93	90.30	90.90	90.90	1,213,700
Dec 21, 2022	90.44	91.45	90.37	90.90	90.90	1,469,300
Dec 20, 2022	90.03	90.58	89.87	90.37	90.37	1,578,000
Dec 19, 2022	90.48	90.56	89.74	90.19	90.19	1,408,900
Dec 16, 2022	90.46	90.77	90.05	90.48	90.48	2,430,100
Dec 15, 2022	91.87	91.94	90.80	90.89	90.89	1,551,500
Dec 14, 2022	92.12	93.31	91.61	92.53	92.53	2,287,300
Dec 13, 2022	92.04	92.22	91.10	91.21	91.21	1,999,000
Dec 12, 2022	90.90	91.01	90.52	90.88	90.88	2,375,400
Dec 09, 2022	91.80	92.09	90.92	90.95	90.95	1,446,200
Dec 08, 2022	90.66	91.65	90.45	91.58	91.58	1,401,200
Dec 07, 2022	91.68	92.02	91.16	91.73	91.73	1,801,500
Dec 06, 2022	90.99	91.23	90.22	90.74	90.74	2,090,800
Dec 05, 2022	90.83	91.34	90.64	90.96	90.96	1,863,700
Dec 02, 2022	88.85	90.13	88.68	89.99	89.99	1,913,400
Dec 01, 2022	89.72	89.96	89.46	89.82	89.82	1,477,400
Nov 30, 2022	88.43	89.64	87.62	89.56	89.56	2,870,100
Nov 29, 2022	87.75	88.01	87.28	87.36	87.36	1,403,800
Nov 28, 2022	87.96	88.36	87.56	87.68	87.68	1,031,100
Nov 25, 2022	86.91	87.80	86.85	87.71	87.71	971,300
Nov 23, 2022	87.40	87.64	86.69	87.29	87.29	1,184,000
Nov 22, 2022	87.46	87.82	87.22	87.70	87.70	1,760,100
Nov 21, 2022	86.33	87.10	86.00	86.79	86.79	2,226,500
Nov 18, 2022	84.82	85.82	84.70	85.70	85.70	2,258,700
Nov 17, 2022	82.25	83.60	82.24	83.46	83.46	2,217,500
Nov 16, 2022	84.08	84.40	83.33	83.55	83.55	2,225,200
Nov 15, 2022	84.09	84.52	83.20	83.83	83.83	2,833,500
Nov 14, 2022	83.43	84.02	83.30	83.45	83.45	2,862,500
Nov 11, 2022	84.37	84.45	83.31	84.02	84.02	2,854,600
Nov 10, 2022	85.30	85.67	84.48	85.13	85.13	2,503,500
Nov 09, 2022	82.52	83.53	82.42	82.97	82.97	2,646,100
Nov 08, 2022	81.37	82.25	81.26	81.83	81.83	2,172,300
Nov 07, 2022	81.09	82.00	80.92	81.81	81.81	1,608,700
Nov 04, 2022	81.29	81.80	80.75	81.72	81.72	1,928,700
Nov 03, 2022	79.93	80.60	79.75	80.38	80.38	2,179,100
Nov 02, 2022	81.57	82.07	80.59	80.59	80.59	2,373,600
Nov 01, 2022	81.51	81.58	80.47	81.06	81.06	2,216,900
Oct 31, 2022	80.45	81.19	80.10	81.13	81.13	2,513,500
Oct 28, 2022	79.73	80.82	79.66	80.76	80.76	2,079,800
Oct 27, 2022	79.66	80.01	79.38	79.54	79.54	1,860,700
Oct 26, 2022	78.88	79.88	78.88	79.61	79.61	2,032,700
Oct 25, 2022	78.15	78.51	77.84	78.51	78.51	2,457,700
Oct 24, 2022	77.56	78.21	77.29	77.71	77.71	2,580,900
Oct 21, 2022	75.57	77.26	75.49	77.10	77.10	1,844,100
Oct 20, 2022	75.88	76.31	75.38	75.55	75.55	2,170,800
Oct 19, 2022	77.09	77.14	76.09	76.51	76.51	1,738,100
Oct 18, 2022	77.91	77.96	77.17	77.49	77.49	2,123,900
Oct 17, 2022	77.35	77.53	77.07	77.27	77.27	2,121,400
Oct 14, 2022	76.14	76.75	75.30	75.57	75.57	2,600,200
Oct 13, 2022	74.28	76.37	74.24	76.01	76.01	2,474,500
Oct 12, 2022	75.81	76.18	75.30	75.31	75.31	2,147,700
Oct 11, 2022	75.76	76.62	75.57	75.86	75.86	2,520,400
Oct 10, 2022	75.49	75.83	75.26	75.55	75.55	1,987,800
Oct 07, 2022	76.16	76.23	75.36	75.65	75.65	1,517,700
Oct 06, 2022	76.27	76.56	75.61	76.04	76.04	2,421,100
Oct 05, 2022	77.70	77.91	77.17	77.37	77.37	4,425,600
Oct 04, 2022	77.72	78.53	77.54	78.23	78.23	2,677,100
Oct 03, 2022	76.88	76.92	76.27	76.67	76.67	1,826,500
Sept 30, 2022	76.64	77.11	75.93	76.01	76.01	2,258,500
Sept 29, 2022	76.45	77.29	75.69	76.57	76.57	4,066,000
Sept 28, 2022	75.74	76.69	75.37	76.32	76.32	6,579,100
Sept 27, 2022	75.57	75.89	74.38	74.65	74.65	3,050,300
Sept 26, 2022	74.46	75.07	74.09	74.61	74.61	2,351,500
Sept 23, 2022	76.32	76.62	75.53	76.01	76.01	2,736,700
Sept 22, 2022	76.30	77.44	76.26	77.14	77.14	3,952,500
Sept 21, 2022	79.00	79.03	77.50	77.54	77.54	2,352,700
Sept 20, 2022	80.07	80.13	79.35	79.58	79.58	1,877,000
Sept 19, 2022	80.23	80.78	79.92	80.73	80.73	2,314,900
Sept 16, 2022	80.82	81.02	80.16	80.65	80.65	1,626,100
Sept 15, 2022	80.81	81.35	80.60	80.74	80.74	1,384,700
Sept 14, 2022	81.50	81.84	80.63	80.91	80.91	1,776,300
Sept 13, 2022	83.00	83.06	81.73	81.95	81.95	2,093,400
Sept 12, 2022	83.68	84.22	83.47	83.60	83.60	1,818,200
Sept 09, 2022	82.55	82.78	82.34	82.60	82.60	1,477,000
Sept 08, 2022	80.33	81.27	80.11	81.26	81.26	1,662,200
Sept 07, 2022	80.30	81.01	80.07	80.94	80.94	3,435,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7457-0.0014(-0.1872%)

CRUDE OIL77.57-0.33(-0.42%)

BTC-CAD30,642.62-1,381.02(-4.31%)

Novartis AG (NVS)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7457
-0.0014(-0.1872%)

CRUDE OIL
77.57
-0.33(-0.42%)

BTC-CAD
30,642.62
-1,381.02(-4.31%)