Novartis AG (NVSEF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

77.45-2.90 (-3.61%)

As of 11:59AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 29, 2020	78.60	78.60	77.45	77.45	77.45	3,900
Oct. 28, 2020	80.35	80.35	80.35	80.35	80.35	1,500
Oct. 27, 2020	83.00	83.00	81.29	82.00	82.00	1,500
Oct. 26, 2020	83.90	83.90	83.83	83.83	83.83	54,300
Oct. 23, 2020	84.60	84.60	84.60	84.60	84.60	-
Oct. 22, 2020	84.60	84.60	84.60	84.60	84.60	400
Oct. 21, 2020	85.65	85.65	85.65	85.65	85.65	200
Oct. 20, 2020	85.61	85.65	84.80	85.65	85.65	3,000
Oct. 19, 2020	85.85	87.65	84.65	84.65	84.65	2,500
Oct. 16, 2020	85.79	86.66	85.60	85.60	85.60	700
Oct. 15, 2020	88.43	88.43	88.43	88.43	88.43	-
Oct. 14, 2020	88.43	88.43	88.43	88.43	88.43	7,800
Oct. 13, 2020	88.43	88.43	88.43	88.43	88.43	-
Oct. 12, 2020	88.15	88.58	88.15	88.43	88.43	700
Oct. 09, 2020	86.30	86.30	86.30	86.30	86.30	-
Oct. 08, 2020	86.48	87.00	86.30	86.30	86.30	1,000
Oct. 07, 2020	86.07	86.07	86.07	86.07	86.07	300
Oct. 06, 2020	88.64	88.64	88.62	88.62	88.62	600
Oct. 05, 2020	89.30	89.30	89.30	89.30	89.30	1,700
Oct. 02, 2020	87.84	87.84	87.65	87.65	87.65	600
Oct. 01, 2020	87.37	87.37	87.37	87.37	87.37	-
Sep. 30, 2020	87.37	87.37	87.37	87.37	87.37	300
Sep. 29, 2020	86.70	86.70	86.70	86.70	86.70	-
Sep. 28, 2020	86.70	86.70	86.70	86.70	86.70	1,600
Sep. 25, 2020	85.55	85.55	85.55	85.55	85.55	-
Sep. 24, 2020	87.40	87.40	85.55	85.55	85.55	1,800
Sep. 23, 2020	88.80	88.80	88.29	88.29	88.29	21,900
Sep. 22, 2020	88.94	88.94	88.78	88.78	88.78	121,800
Sep. 21, 2020	88.57	90.80	88.53	90.80	90.80	5,300
Sep. 18, 2020	90.20	90.60	90.20	90.60	90.60	2,800
Sep. 17, 2020	91.66	91.66	91.66	91.66	91.66	-
Sep. 16, 2020	91.66	91.66	91.66	91.66	91.66	300
Sep. 15, 2020	91.50	91.50	91.50	91.50	91.50	300
Sep. 14, 2020	90.71	91.55	89.89	91.55	91.55	2,200
Sep. 11, 2020	90.65	90.65	90.65	90.65	90.65	300
Sep. 10, 2020	90.15	90.15	89.13	89.13	89.13	300
Sep. 09, 2020	87.79	87.79	87.75	87.75	87.75	1,300
Sep. 08, 2020	87.06	87.06	87.06	87.06	87.06	24,300
Sep. 04, 2020	86.43	86.43	85.30	85.30	85.30	61,600
Sep. 03, 2020	86.10	86.10	86.10	86.10	86.10	-
Sep. 02, 2020	86.10	86.10	86.10	86.10	86.10	1,400
Sep. 01, 2020	87.53	87.53	86.10	86.10	86.10	1,400
Aug. 31, 2020	87.11	87.11	87.11	87.11	87.11	800
Aug. 28, 2020	85.70	85.70	85.70	85.70	85.70	600
Aug. 27, 2020	87.78	87.78	87.78	87.78	87.78	200
Aug. 26, 2020	87.01	87.01	86.49	86.49	86.49	700
Aug. 25, 2020	86.00	86.83	86.00	86.83	86.83	1,000
Aug. 24, 2020	85.85	86.18	85.85	86.18	86.18	1,200
Aug. 21, 2020	84.93	85.25	84.43	85.25	85.25	800
Aug. 20, 2020	86.87	86.87	86.87	86.87	86.87	600
Aug. 19, 2020	86.47	86.47	85.25	85.25	85.25	600
Aug. 18, 2020	86.70	86.70	85.06	85.06	85.06	1,500
Aug. 17, 2020	86.40	87.20	86.40	87.20	87.20	600
Aug. 14, 2020	85.09	85.09	85.09	85.09	85.09	1,500
Aug. 13, 2020	84.75	85.65	84.75	85.00	85.00	1,900
Aug. 12, 2020	85.00	85.00	85.00	85.00	85.00	1,200
Aug. 11, 2020	82.65	83.10	82.65	83.10	83.10	1,900
Aug. 10, 2020	82.58	82.60	82.15	82.48	82.48	1,700
Aug. 07, 2020	82.84	82.84	82.84	82.84	82.84	70,600
Aug. 06, 2020	83.65	83.65	83.65	83.65	83.65	45,300
Aug. 05, 2020	83.65	83.65	83.65	83.65	83.65	400
Aug. 04, 2020	83.98	84.10	83.98	84.10	84.10	700
Aug. 03, 2020	83.98	83.98	83.98	83.98	83.98	300
Jul. 31, 2020	83.15	83.80	81.00	81.00	81.00	3,500
Jul. 30, 2020	84.00	85.14	84.00	85.14	85.14	1,500
Jul. 29, 2020	83.30	83.30	83.30	83.30	83.30	900
Jul. 28, 2020	85.00	85.00	85.00	85.00	85.00	400
Jul. 27, 2020	84.69	85.50	84.00	85.50	85.50	55,100
Jul. 24, 2020	84.22	84.23	84.00	84.00	84.00	316,500
Jul. 23, 2020	86.00	86.00	84.80	84.85	84.85	102,400
Jul. 22, 2020	87.60	87.60	87.60	87.60	87.60	-
Jul. 21, 2020	87.60	87.60	87.60	87.60	87.60	400
Jul. 20, 2020	88.10	88.10	88.10	88.10	88.10	-
Jul. 17, 2020	88.10	88.10	88.10	88.10	88.10	300
Jul. 16, 2020	87.48	87.48	85.38	85.38	85.38	400
Jul. 15, 2020	86.10	89.11	86.10	89.11	89.11	2,100
Jul. 14, 2020	86.70	87.11	86.70	87.11	87.11	500
Jul. 13, 2020	86.40	87.45	86.40	86.53	86.53	400
Jul. 10, 2020	86.20	87.40	86.20	87.40	87.40	700
Jul. 09, 2020	88.20	88.20	88.20	88.20	88.20	1,100
Jul. 08, 2020	87.20	87.30	87.20	87.30	87.30	500
Jul. 07, 2020	88.40	88.40	88.26	88.26	88.26	4,200
Jul. 06, 2020	88.20	88.75	87.71	87.95	87.95	3,200
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX15,483.10-187.60(-1.20%)

S&P 5003,257.38-52.73(-1.59%)

DOW26,291.21-367.90(-1.38%)

Novartis AG (NVSEF)

S&P/TSX
15,483.10
-187.60(-1.20%)

S&P 500
3,257.38
-52.73(-1.59%)

DOW
26,291.21
-367.90(-1.38%)