Novartis AG (NVSEF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:12PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 06, 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Jul 05, 2022 | 83.53 | 83.53 | 81.00 | 81.00 | 81.00 | 82,900 |
| Jul 01, 2022 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| Jun 30, 2022 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | 142,500 |
| Jun 29, 2022 | 84.85 | 84.85 | 84.85 | 84.85 | 84.85 | - |
| Jun 28, 2022 | 82.10 | 84.91 | 82.10 | 84.85 | 84.85 | 1,000 |
| Jun 27, 2022 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | - |
| Jun 24, 2022 | 84.09 | 84.09 | 84.01 | 84.01 | 84.01 | 40,600 |
| Jun 23, 2022 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 700 |
| Jun 22, 2022 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| Jun 21, 2022 | 82.52 | 82.52 | 78.80 | 78.80 | 78.80 | 300 |
| Jun 17, 2022 | 81.48 | 81.90 | 78.85 | 78.85 | 78.85 | 50,200 |
| Jun 16, 2022 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 95,600 |
| Jun 15, 2022 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 96,800 |
| Jun 14, 2022 | 81.58 | 81.58 | 80.88 | 80.88 | 80.88 | 7,200 |
| Jun 13, 2022 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| Jun 10, 2022 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 1,800 |
| Jun 09, 2022 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 100 |
| Jun 08, 2022 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | - |
| Jun 07, 2022 | 88.03 | 88.60 | 87.28 | 88.40 | 88.40 | 46,600 |
| Jun 06, 2022 | 87.65 | 90.20 | 87.65 | 90.20 | 90.20 | 900 |
| Jun 03, 2022 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | - |
| Jun 02, 2022 | 89.32 | 89.32 | 89.32 | 89.32 | 89.32 | 5,000 |
| Jun 01, 2022 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 5,000 |
| May 31, 2022 | 90.20 | 90.20 | 90.20 | 90.20 | 90.20 | 800 |
| May 27, 2022 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | 1,700 |
| May 26, 2022 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| May 25, 2022 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 300 |
| May 24, 2022 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 1,600 |
| May 23, 2022 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 2,500 |
| May 20, 2022 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 1,300 |
| May 19, 2022 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 40,400 |
| May 18, 2022 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| May 17, 2022 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 200 |
| May 16, 2022 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
| May 13, 2022 | 86.12 | 86.52 | 86.12 | 86.52 | 86.52 | 63,600 |
| May 12, 2022 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 452,500 |
| May 11, 2022 | 84.73 | 84.73 | 84.65 | 84.65 | 84.65 | 57,200 |
| May 10, 2022 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| May 09, 2022 | 81.70 | 84.05 | 81.20 | 84.05 | 84.05 | 3,500 |
| May 06, 2022 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 2,500 |
| May 05, 2022 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 40,000 |
| May 04, 2022 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 45,000 |
| May 03, 2022 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | 6,200 |
| May 02, 2022 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | 40,000 |
| Apr 29, 2022 | 89.30 | 89.30 | 88.42 | 88.42 | 88.42 | 700 |
| Apr 28, 2022 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 300 |
| Apr 27, 2022 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| Apr 26, 2022 | 90.62 | 90.65 | 88.30 | 90.65 | 90.65 | 8,600 |
| Apr 25, 2022 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 500 |
| Apr 22, 2022 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 1,700 |
| Apr 21, 2022 | 90.15 | 90.90 | 90.15 | 90.90 | 90.90 | 148,300 |
| Apr 20, 2022 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | 1,200 |
| Apr 19, 2022 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| Apr 18, 2022 | 91.00 | 93.58 | 91.00 | 91.20 | 91.20 | 1,100 |
| Apr 14, 2022 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| Apr 13, 2022 | 92.11 | 92.11 | 91.35 | 91.35 | 91.35 | 1,600 |
| Apr 12, 2022 | 91.50 | 91.70 | 91.50 | 91.70 | 91.70 | 35,800 |
| Apr 11, 2022 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | 100 |
| Apr 08, 2022 | 91.66 | 91.66 | 91.36 | 91.36 | 91.36 | 146,600 |
| Apr 07, 2022 | 90.81 | 90.81 | 89.80 | 89.80 | 89.80 | 300 |
| Apr 06, 2022 | 89.00 | 89.05 | 89.00 | 89.05 | 89.05 | 4,400 |
| Apr 05, 2022 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 18,000 |
| Apr 04, 2022 | 88.79 | 88.79 | 88.67 | 88.67 | 88.67 | 1,200 |
| Apr 01, 2022 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| Mar 31, 2022 | 88.92 | 88.92 | 87.26 | 87.26 | 87.26 | 2,000 |
| Mar 30, 2022 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| Mar 29, 2022 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| Mar 28, 2022 | 88.98 | 88.98 | 85.20 | 85.20 | 85.20 | 500 |
| Mar 25, 2022 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
| Mar 24, 2022 | 85.77 | 85.77 | 84.82 | 84.82 | 84.82 | 600 |
| Mar 23, 2022 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
| Mar 22, 2022 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 5,100 |
| Mar 21, 2022 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 1,100 |
| Mar 18, 2022 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 700 |
| Mar 17, 2022 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
| Mar 16, 2022 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 202,700 |
| Mar 15, 2022 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| Mar 14, 2022 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 13,100 |
| Mar 11, 2022 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
| Mar 10, 2022 | 81.92 | 83.95 | 81.92 | 83.95 | 83.95 | 200,700 |
| Mar 09, 2022 | 81.77 | 81.77 | 81.00 | 81.00 | 81.00 | 1,200 |
| Mar 08, 2022 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 404,400 |
| Mar 08, 2022 | 3.349 Dividend | |||||
| Mar 07, 2022 | 82.05 | 82.05 | 82.05 | 82.05 | 78.70 | 1,000 |
| Mar 04, 2022 | 82.26 | 82.26 | 82.26 | 82.26 | 78.90 | 200 |
| Mar 03, 2022 | 85.15 | 85.15 | 85.10 | 85.10 | 81.63 | 700 |
| Mar 02, 2022 | 87.80 | 87.80 | 87.80 | 87.80 | 84.22 | 1,100 |
| Mar 01, 2022 | 88.00 | 88.00 | 86.60 | 86.60 | 83.07 | 1,100 |
| Feb 28, 2022 | 85.52 | 85.52 | 85.52 | 85.52 | 82.03 | 501,100 |
| Feb 25, 2022 | 86.13 | 86.13 | 86.13 | 86.13 | 82.61 | - |
| Feb 24, 2022 | 86.13 | 86.13 | 86.13 | 86.13 | 82.61 | 2,000 |
| Feb 23, 2022 | 86.45 | 86.45 | 86.13 | 86.13 | 82.61 | 1,800 |
| Feb 22, 2022 | 83.25 | 83.25 | 83.25 | 83.25 | 79.85 | 202,700 |
| Feb 18, 2022 | 84.01 | 84.01 | 82.00 | 83.25 | 79.85 | 2,000 |
| Feb 17, 2022 | 84.20 | 84.20 | 84.20 | 84.20 | 80.76 | - |
| Feb 16, 2022 | 85.39 | 85.39 | 84.20 | 84.20 | 80.76 | 1,100 |
| Feb 15, 2022 | 86.40 | 86.40 | 86.40 | 86.40 | 82.87 | - |
| Feb 14, 2022 | 86.40 | 86.40 | 86.40 | 86.40 | 82.87 | - |
| Feb 11, 2022 | 86.40 | 86.40 | 86.40 | 86.40 | 82.87 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
