Canada markets closed

Novartis AG (NVSEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
85.01+1.26 (+1.51%)
At close: 10:16AM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202285.0185.0185.0185.0185.0153,500
Aug 11, 202284.3584.3583.6083.7583.75600
Aug 10, 202284.7084.7084.7084.7084.70100
Aug 09, 202284.7084.7084.7084.7084.70-
Aug 08, 202284.7084.7084.7084.7084.70-
Aug 05, 202284.7084.7084.7084.7084.70-
Aug 04, 202284.8884.8884.7084.7084.702,200
Aug 03, 202287.4087.4087.4087.4087.4030,300
Aug 02, 202287.4087.4087.4087.4087.40200
Aug 01, 202289.7589.7589.7589.7589.75200
Jul 29, 202288.0388.0388.0388.0388.03500
Jul 28, 202286.0088.0386.0088.0388.03600
Jul 27, 202286.1086.1086.1086.1086.10400,000
Jul 26, 202286.1086.1086.1086.1086.102,200
Jul 25, 202286.0586.1086.0586.1086.10800
Jul 22, 202283.5383.5383.4583.4583.454,400
Jul 21, 202285.0485.0485.0485.0485.04-
Jul 20, 202281.8685.0481.8685.0485.04600
Jul 19, 202285.7685.7685.0185.7585.752,000
Jul 18, 202283.8483.8482.8282.8282.821,600
Jul 15, 202284.0584.5384.0084.5384.53700
Jul 14, 202281.9882.3081.9082.2082.207,000
Jul 13, 202283.1083.1083.1083.1083.10401,800
Jul 12, 202281.0081.0081.0081.0081.002,400
Jul 11, 202281.0081.0081.0081.0081.00-
Jul 08, 202281.0081.0081.0081.0081.001,000
Jul 07, 202281.0081.0081.0081.0081.00-
Jul 06, 202281.0081.0081.0081.0081.00-
Jul 05, 202283.5383.5381.0081.0081.0082,900
Jul 01, 202284.8584.8584.8584.8584.85-
Jun 30, 202284.8584.8584.8584.8584.85142,500
Jun 29, 202284.8584.8584.8584.8584.85-
Jun 28, 202282.1084.9182.1084.8584.851,000
Jun 27, 202284.0184.0184.0184.0184.01-
Jun 24, 202284.0984.0984.0184.0184.0140,600
Jun 23, 202278.8078.8078.8078.8078.80700
Jun 22, 202278.8078.8078.8078.8078.80-
Jun 21, 202282.5282.5278.8078.8078.80300
Jun 17, 202281.4881.9078.8578.8578.8550,200
Jun 16, 202280.8880.8880.8880.8880.8895,600
Jun 15, 202280.8880.8880.8880.8880.8896,800
Jun 14, 202281.5881.5880.8880.8880.887,200
Jun 13, 202282.8082.8082.8082.8082.80-
Jun 10, 202282.8082.8082.8082.8082.801,800
Jun 09, 202287.5087.5087.5087.5087.50100
Jun 08, 202288.4088.4088.4088.4088.40-
Jun 07, 202288.0388.6087.2888.4088.4046,600
Jun 06, 202287.6590.2087.6590.2090.20900
Jun 03, 202289.3289.3289.3289.3289.32-
Jun 02, 202289.3289.3289.3289.3289.325,000
Jun 01, 202289.6089.6089.6089.6089.605,000
May 31, 202290.2090.2090.2090.2090.20800
May 27, 202291.1891.1891.1891.1891.181,700
May 26, 202291.1091.1091.1091.1091.10-
May 25, 202291.1091.1091.1091.1091.10300
May 24, 202290.3090.3090.3090.3090.301,600
May 23, 202290.1590.1590.1590.1590.152,500
May 20, 202285.4085.4085.4085.4085.401,300
May 19, 202285.4085.4085.4085.4085.4040,400
May 18, 202287.0087.0087.0087.0087.00-
May 17, 202287.0087.0087.0087.0087.00200
May 16, 202286.5286.5286.5286.5286.52-
May 13, 202286.1286.5286.1286.5286.5263,600
May 12, 202284.8884.8884.8884.8884.88452,500
May 11, 202284.7384.7384.6584.6584.6557,200
May 10, 202284.0584.0584.0584.0584.05-
May 09, 202281.7084.0581.2084.0584.053,500
May 06, 202286.9886.9886.9886.9886.982,500
May 05, 202286.9886.9886.9886.9886.9840,000
May 04, 202286.9886.9886.9886.9886.9845,000
May 03, 202288.4288.4288.4288.4288.426,200
May 02, 202288.4288.4288.4288.4288.4240,000
Apr 29, 202289.3089.3088.4288.4288.42700
Apr 28, 202290.2590.2590.2590.2590.25300
Apr 27, 202290.6590.6590.6590.6590.65-
Apr 26, 202290.6290.6588.3090.6590.658,600
Apr 25, 202290.9090.9090.9090.9090.90500
Apr 22, 202290.9090.9090.9090.9090.901,700
Apr 21, 202290.1590.9090.1590.9090.90148,300
Apr 20, 202290.3190.3190.3190.3190.311,200
Apr 19, 202291.2091.2091.2091.2091.20-
Apr 18, 202291.0093.5891.0091.2091.201,100
Apr 14, 202291.3591.3591.3591.3591.35-
Apr 13, 202292.1192.1191.3591.3591.351,600
Apr 12, 202291.5091.7091.5091.7091.7035,800
Apr 11, 202291.3691.3691.3691.3691.36100
Apr 08, 202291.6691.6691.3691.3691.36146,600
Apr 07, 202290.8190.8189.8089.8089.80300
Apr 06, 202289.0089.0589.0089.0589.054,400
Apr 05, 202288.6788.6788.6788.6788.6718,000
Apr 04, 202288.7988.7988.6788.6788.671,200
Apr 01, 202287.2687.2687.2687.2687.26-
Mar 31, 202288.9288.9287.2687.2687.262,000
Mar 30, 202285.2085.2085.2085.2085.20-
Mar 29, 202285.2085.2085.2085.2085.20-
Mar 28, 202288.9888.9885.2085.2085.20500
Mar 25, 202284.8284.8284.8284.8284.82-
Mar 24, 202285.7785.7784.8284.8284.82600
Mar 23, 202287.0587.0587.0587.0587.05-
Mar 22, 202287.0587.0587.0587.0587.055,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...