NVSEF - Novartis AG
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 02, 2020 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 1,600 |
| Jul. 01, 2020 | 86.45 | 87.00 | 86.45 | 87.00 | 87.00 | 1,100 |
| Jun. 30, 2020 | 87.55 | 87.55 | 86.15 | 86.15 | 86.15 | 2,000 |
| Jun. 29, 2020 | 88.05 | 88.05 | 87.19 | 87.19 | 87.19 | 18,200 |
| Jun. 26, 2020 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 400 |
| Jun. 25, 2020 | 89.03 | 89.03 | 89.03 | 89.03 | 89.03 | 14,100 |
| Jun. 24, 2020 | 87.25 | 87.25 | 87.25 | 87.25 | 87.25 | 2,100 |
| Jun. 23, 2020 | 92.85 | 92.85 | 92.80 | 92.80 | 92.80 | 600 |
| Jun. 22, 2020 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 200 |
| Jun. 19, 2020 | 90.08 | 92.50 | 90.08 | 91.94 | 91.94 | 14,400 |
| Jun. 18, 2020 | 88.44 | 90.28 | 88.40 | 88.45 | 88.45 | 96,600 |
| Jun. 17, 2020 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | - |
| Jun. 16, 2020 | 86.94 | 86.94 | 86.94 | 86.94 | 86.94 | 600 |
| Jun. 15, 2020 | 85.12 | 85.58 | 84.00 | 85.58 | 85.58 | 12,600 |
| Jun. 12, 2020 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 60,500 |
| Jun. 11, 2020 | 86.45 | 86.48 | 85.00 | 85.00 | 85.00 | 31,700 |
| Jun. 10, 2020 | 88.26 | 88.59 | 87.90 | 87.90 | 87.90 | 56,800 |
| Jun. 09, 2020 | 87.67 | 91.05 | 86.65 | 91.05 | 91.05 | 57,900 |
| Jun. 08, 2020 | 86.01 | 86.35 | 85.45 | 85.60 | 85.60 | 69,400 |
| Jun. 05, 2020 | 86.34 | 86.34 | 85.35 | 85.90 | 85.90 | 1,700 |
| Jun. 04, 2020 | 85.55 | 85.55 | 85.20 | 85.20 | 85.20 | 1,800 |
| Jun. 03, 2020 | 85.40 | 86.00 | 85.40 | 86.00 | 86.00 | 1,800 |
| Jun. 02, 2020 | 86.06 | 86.06 | 84.65 | 84.65 | 84.65 | 11,000 |
| Jun. 01, 2020 | 86.08 | 86.80 | 86.08 | 86.80 | 86.80 | 500 |
| May 29, 2020 | 87.29 | 87.29 | 86.90 | 86.90 | 86.90 | 61,400 |
| May 28, 2020 | 86.62 | 86.89 | 86.62 | 86.89 | 86.89 | 46,300 |
| May 27, 2020 | 84.25 | 84.25 | 83.40 | 83.40 | 83.40 | 72,800 |
| May 26, 2020 | 85.32 | 85.32 | 84.88 | 85.13 | 85.13 | 7,000 |
| May 22, 2020 | 85.95 | 85.95 | 85.00 | 85.00 | 85.00 | - |
| May 21, 2020 | 85.95 | 85.95 | 85.00 | 85.00 | 85.00 | 249,200 |
| May 20, 2020 | 85.90 | 85.90 | 85.19 | 85.19 | 85.19 | 500,500 |
| May 19, 2020 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | 200 |
| May 18, 2020 | 84.78 | 84.83 | 84.75 | 84.83 | 84.83 | 500 |
| May 15, 2020 | 84.36 | 84.36 | 83.40 | 83.40 | 83.40 | 132,200 |
| May 14, 2020 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | 200 |
| May 13, 2020 | 85.51 | 85.68 | 85.51 | 85.68 | 85.68 | 2,400 |
| May 12, 2020 | 88.00 | 88.13 | 85.10 | 85.10 | 85.10 | 600 |
| May 11, 2020 | 85.83 | 86.49 | 85.83 | 86.49 | 86.49 | 13,400 |
| May 08, 2020 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 25,100 |
| May 07, 2020 | 85.33 | 85.85 | 83.89 | 85.85 | 85.85 | 2,400 |
| May 06, 2020 | 85.40 | 86.40 | 85.40 | 86.40 | 86.40 | 6,600 |
| May 05, 2020 | 84.20 | 85.40 | 84.20 | 85.40 | 85.40 | 1,000 |
| May 04, 2020 | 83.63 | 83.63 | 82.90 | 82.90 | 82.90 | 28,300 |
| May 01, 2020 | 80.65 | 84.20 | 80.65 | 84.20 | 84.20 | 700 |
| Apr. 30, 2020 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | - |
| Apr. 29, 2020 | 86.80 | 87.55 | 86.30 | 86.30 | 86.30 | 186,400 |
| Apr. 28, 2020 | 90.95 | 90.95 | 88.72 | 89.06 | 89.06 | 20,500 |
| Apr. 27, 2020 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 12,400 |
| Apr. 24, 2020 | 88.22 | 89.20 | 87.63 | 89.20 | 89.20 | 50,900 |
| Apr. 23, 2020 | 88.38 | 88.38 | 88.02 | 88.02 | 88.02 | 20,100 |
| Apr. 22, 2020 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | 1,200 |
| Apr. 21, 2020 | 89.45 | 89.45 | 88.00 | 88.00 | 88.00 | 272,400 |
| Apr. 20, 2020 | 90.77 | 90.78 | 90.77 | 90.78 | 90.78 | 100,100 |
| Apr. 17, 2020 | 89.50 | 89.50 | 88.40 | 88.40 | 88.40 | 13,300 |
| Apr. 16, 2020 | 87.28 | 88.25 | 87.28 | 88.25 | 88.25 | 27,400 |
| Apr. 15, 2020 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 5,200 |
| Apr. 14, 2020 | 85.98 | 86.80 | 85.98 | 86.80 | 86.80 | 2,400 |
| Apr. 13, 2020 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 2,100 |
| Apr. 09, 2020 | 85.20 | 85.27 | 84.80 | 85.27 | 85.27 | 8,500 |
| Apr. 08, 2020 | 85.45 | 85.85 | 83.90 | 85.85 | 85.85 | 27,500 |
| Apr. 07, 2020 | 85.90 | 85.90 | 84.50 | 85.70 | 85.70 | 28,200 |
| Apr. 06, 2020 | 85.40 | 85.90 | 85.40 | 85.90 | 85.90 | 800 |
| Apr. 03, 2020 | 83.50 | 83.70 | 83.50 | 83.70 | 83.70 | 1,700 |
| Apr. 02, 2020 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| Apr. 01, 2020 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 44,600 |
| Mar. 31, 2020 | 82.50 | 82.50 | 80.64 | 80.65 | 80.65 | 267,800 |
| Mar. 30, 2020 | 79.25 | 83.00 | 79.25 | 82.00 | 82.00 | 1,200 |
| Mar. 27, 2020 | 75.90 | 79.29 | 75.90 | 79.29 | 79.29 | 1,400 |
| Mar. 26, 2020 | 75.95 | 78.58 | 75.95 | 77.45 | 77.45 | 303,200 |
| Mar. 25, 2020 | 75.65 | 75.65 | 75.15 | 75.15 | 75.15 | 11,000 |
| Mar. 24, 2020 | 72.94 | 74.03 | 72.94 | 73.66 | 73.66 | 22,600 |
| Mar. 23, 2020 | 73.00 | 73.50 | 70.56 | 70.56 | 70.56 | 21,400 |
| Mar. 20, 2020 | 75.00 | 76.42 | 75.00 | 75.00 | 75.00 | 164,800 |
| Mar. 19, 2020 | 75.25 | 76.32 | 75.25 | 76.32 | 76.32 | 430,500 |
| Mar. 18, 2020 | 73.04 | 73.13 | 68.65 | 68.65 | 68.65 | 23,700 |
| Mar. 17, 2020 | 72.72 | 77.26 | 72.72 | 77.26 | 77.26 | 188,100 |
| Mar. 16, 2020 | 72.99 | 72.99 | 70.68 | 70.68 | 70.68 | 7,700 |
| Mar. 13, 2020 | 78.16 | 78.16 | 74.32 | 76.23 | 76.23 | 1,300 |
| Mar. 12, 2020 | 74.43 | 74.43 | 73.55 | 73.55 | 73.55 | 150,600 |
| Mar. 11, 2020 | 83.95 | 83.95 | 81.00 | 81.00 | 81.00 | 2,600 |
| Mar. 10, 2020 | 84.15 | 85.15 | 82.45 | 82.45 | 82.45 | 62,700 |
| Mar. 09, 2020 | 85.00 | 85.00 | 79.38 | 79.38 | 79.38 | 196,500 |
| Mar. 06, 2020 | 84.35 | 85.05 | 84.35 | 85.05 | 85.05 | 120,200 |
| Mar. 05, 2020 | 85.47 | 87.15 | 83.25 | 83.25 | 83.25 | 201,100 |
| Mar. 04, 2020 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 25,300 |
| Mar. 03, 2020 | 85.00 | 85.00 | 83.80 | 83.80 | 83.80 | 1,700 |
| Mar. 03, 2020 | 3.075 Dividend | |||||
| Mar. 02, 2020 | 84.23 | 85.10 | 83.75 | 85.10 | 82.03 | 1,500 |
| Feb. 28, 2020 | 83.37 | 83.37 | 82.50 | 82.50 | 79.52 | 153,600 |
| Feb. 27, 2020 | 87.30 | 87.74 | 87.10 | 87.23 | 84.08 | 422,100 |
| Feb. 26, 2020 | 88.99 | 89.00 | 87.02 | 87.41 | 84.25 | 869,100 |
| Feb. 25, 2020 | 89.68 | 89.86 | 88.65 | 88.65 | 85.45 | 588,200 |
| Feb. 24, 2020 | 93.55 | 93.55 | 90.25 | 90.25 | 86.99 | 1,500 |
| Feb. 21, 2020 | 94.99 | 94.99 | 94.99 | 94.99 | 91.56 | 9,900 |
| Feb. 20, 2020 | 97.00 | 97.00 | 97.00 | 97.00 | 93.50 | 79,600 |
| Feb. 19, 2020 | 96.70 | 97.36 | 95.75 | 97.00 | 93.50 | 16,200 |
| Feb. 18, 2020 | 96.80 | 96.80 | 96.80 | 96.80 | 93.30 | 200 |
| Feb. 14, 2020 | 96.05 | 96.05 | 96.05 | 96.05 | 92.58 | 2,200 |
| Feb. 13, 2020 | 97.78 | 97.80 | 97.77 | 97.80 | 94.27 | 416,000 |
| Feb. 12, 2020 | 98.00 | 98.00 | 98.00 | 98.00 | 94.46 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.