Novartis AG (NVS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

76.01

-0.56

(-0.73%)

At close: 04:00PM EDT

76.25

+0.24

(+0.32%)

After hours:

07:53PM EDT

Time Period:

Oct 02, 2021 - Oct 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Sept 06, 2022	80.67	81.04	79.59	79.77	79.77	3,991,400
Sept 02, 2022	80.50	81.19	79.58	79.70	79.70	3,713,400
Sept 01, 2022	80.17	80.41	79.36	80.33	80.33	5,256,800
Aug 31, 2022	81.15	81.38	80.48	80.52	80.52	4,121,400
Aug 30, 2022	82.00	82.02	80.58	80.76	80.76	3,345,500
Aug 29, 2022	83.00	83.04	82.23	82.25	82.25	2,362,100
Aug 26, 2022	84.46	84.53	82.62	82.68	82.68	1,613,700
Aug 25, 2022	83.38	83.49	82.33	83.41	83.41	2,668,800
Aug 24, 2022	83.29	83.73	83.06	83.61	83.61	1,056,200
Aug 23, 2022	83.62	83.70	82.99	83.48	83.48	1,763,000
Aug 22, 2022	85.30	85.61	84.27	84.39	84.39	1,402,400
Aug 19, 2022	85.29	85.83	85.19	85.76	85.76	1,555,600
Aug 18, 2022	85.38	85.40	84.51	84.92	84.92	1,350,000
Aug 17, 2022	85.22	85.69	84.86	85.22	85.22	1,295,700
Aug 16, 2022	84.92	85.84	84.85	85.82	85.82	1,653,800
Aug 15, 2022	85.26	85.64	85.03	85.38	85.38	1,410,500
Aug 12, 2022	85.06	85.83	84.68	85.68	85.68	2,593,700
Aug 11, 2022	85.83	86.51	85.40	85.58	85.58	2,722,900
Aug 10, 2022	88.02	88.03	86.89	87.43	87.43	1,797,500
Aug 09, 2022	87.04	87.74	86.91	87.15	87.15	1,525,000
Aug 08, 2022	86.04	86.36	85.65	85.94	85.94	1,405,700
Aug 05, 2022	85.09	85.70	84.91	85.57	85.57	1,657,100
Aug 04, 2022	85.03	85.41	84.57	85.23	85.23	1,523,200
Aug 03, 2022	85.15	85.41	84.85	84.86	84.86	1,532,200
Aug 02, 2022	85.61	85.94	84.99	85.06	85.06	1,473,300
Aug 01, 2022	85.57	85.98	85.15	85.63	85.63	1,139,800
Jul 29, 2022	86.43	86.43	85.62	85.83	85.83	2,143,300
Jul 28, 2022	86.77	87.63	86.17	87.26	87.26	2,016,000
Jul 27, 2022	86.47	86.91	85.80	86.75	86.75	2,251,700
Jul 26, 2022	86.91	87.32	86.65	86.84	86.84	1,704,600
Jul 25, 2022	85.92	86.19	85.60	86.08	86.08	1,485,500
Jul 22, 2022	86.21	86.66	85.54	85.87	85.87	1,951,700
Jul 21, 2022	84.30	85.90	84.08	85.89	85.89	2,367,100
Jul 20, 2022	85.30	85.34	84.15	84.22	84.22	2,526,700
Jul 19, 2022	86.19	86.41	85.41	86.00	86.00	2,485,300
Jul 18, 2022	84.73	84.98	82.47	82.70	82.70	4,140,500
Jul 15, 2022	83.46	84.64	83.24	84.64	84.64	1,875,400
Jul 14, 2022	82.15	82.66	81.76	82.60	82.60	2,458,800
Jul 13, 2022	83.03	83.66	82.89	83.01	83.01	3,891,500
Jul 12, 2022	84.38	84.50	83.83	83.94	83.94	1,854,100
Jul 11, 2022	84.31	84.86	84.22	84.49	84.49	1,225,900
Jul 08, 2022	84.22	84.95	84.10	84.34	84.34	1,493,600
Jul 07, 2022	84.36	84.56	84.05	84.40	84.40	1,408,900
Jul 06, 2022	83.60	84.02	83.19	83.73	83.73	1,791,300
Jul 05, 2022	83.61	84.29	83.34	84.28	84.28	2,004,800
Jul 01, 2022	83.27	84.37	83.07	84.36	84.36	1,812,000
Jun 30, 2022	84.36	84.98	83.73	84.53	84.53	2,828,100
Jun 29, 2022	84.85	85.26	84.65	84.77	84.77	1,648,800
Jun 28, 2022	85.45	85.57	84.04	84.17	84.17	1,558,100
Jun 27, 2022	85.08	85.97	84.69	85.28	85.28	2,114,800
Jun 24, 2022	83.52	84.83	83.35	84.83	84.83	1,906,100
Jun 23, 2022	81.61	81.91	81.25	81.86	81.86	1,739,400
Jun 22, 2022	81.30	82.17	81.20	81.51	81.51	2,408,000
Jun 21, 2022	82.61	82.75	81.44	81.49	81.49	3,295,600
Jun 17, 2022	81.44	82.14	80.91	81.06	81.06	1,969,400
Jun 16, 2022	81.39	82.12	80.99	81.85	81.85	2,539,100
Jun 15, 2022	81.24	81.87	80.25	81.36	81.36	2,238,500
Jun 14, 2022	82.16	82.19	80.16	80.52	80.52	2,365,300
Jun 13, 2022	83.17	83.83	82.31	82.53	82.53	2,778,800
Jun 10, 2022	84.75	85.52	84.35	85.06	85.06	1,702,400
Jun 09, 2022	87.78	88.19	86.37	86.38	86.38	1,580,800
Jun 08, 2022	87.35	88.11	87.27	87.35	87.35	1,351,900
Jun 07, 2022	87.90	88.88	87.88	88.88	88.88	1,841,300
Jun 06, 2022	89.60	89.60	88.49	88.67	88.67	1,238,100
Jun 03, 2022	89.28	89.54	88.97	89.12	89.12	1,055,100
Jun 02, 2022	89.70	89.81	88.86	89.79	89.79	1,347,300
Jun 01, 2022	90.36	90.46	89.15	89.64	89.64	1,447,400
May 31, 2022	90.41	91.19	89.96	90.94	90.94	3,104,100
May 27, 2022	91.02	91.47	90.59	91.46	91.46	2,162,300
May 26, 2022	91.29	91.65	91.04	91.26	91.26	1,544,900
May 25, 2022	91.28	91.50	90.66	91.25	91.25	2,628,400
May 24, 2022	90.99	92.12	90.96	91.93	91.93	3,278,800
May 23, 2022	89.94	90.98	89.94	90.71	90.71	3,911,700
May 20, 2022	88.55	89.45	88.42	89.42	89.42	4,510,300
May 19, 2022	88.05	89.08	88.01	88.65	88.65	3,820,100
May 18, 2022	87.85	88.32	87.54	87.68	87.68	3,855,500
May 17, 2022	88.13	88.23	87.58	87.92	87.92	2,152,600
May 16, 2022	86.68	88.05	86.58	87.81	87.81	2,218,600
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,444.22+2.38(+0.01%)

S&P 5003,585.62-54.85(-1.51%)

DOW28,725.51-500.10(-1.71%)

CAD/USD0.7233-0.0078(-1.06%)

CRUDE OIL79.74-1.49(-1.83%)

BTC-CAD26,495.54-335.21(-1.25%)

Novartis AG (NVS)

S&P/TSX
18,444.22
+2.38(+0.01%)

S&P 500
3,585.62
-54.85(-1.51%)

DOW
28,725.51
-500.10(-1.71%)

CAD/USD
0.7233
-0.0078(-1.06%)

CRUDE OIL
79.74
-1.49(-1.83%)

BTC-CAD
26,495.54
-335.21(-1.25%)