NVSEF - Novartis AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 202087.0587.0587.0587.0587.051,600
Jul. 01, 202086.4587.0086.4587.0087.001,100
Jun. 30, 202087.5587.5586.1586.1586.152,000
Jun. 29, 202088.0588.0587.1987.1987.1918,200
Jun. 26, 202089.3489.3489.3489.3489.34400
Jun. 25, 202089.0389.0389.0389.0389.0314,100
Jun. 24, 202087.2587.2587.2587.2587.252,100
Jun. 23, 202092.8592.8592.8092.8092.80600
Jun. 22, 202087.8087.8087.8087.8087.80200
Jun. 19, 202090.0892.5090.0891.9491.9414,400
Jun. 18, 202088.4490.2888.4088.4588.4596,600
Jun. 17, 202086.9486.9486.9486.9486.94-
Jun. 16, 202086.9486.9486.9486.9486.94600
Jun. 15, 202085.1285.5884.0085.5885.5812,600
Jun. 12, 202084.3084.3084.3084.3084.3060,500
Jun. 11, 202086.4586.4885.0085.0085.0031,700
Jun. 10, 202088.2688.5987.9087.9087.9056,800
Jun. 09, 202087.6791.0586.6591.0591.0557,900
Jun. 08, 202086.0186.3585.4585.6085.6069,400
Jun. 05, 202086.3486.3485.3585.9085.901,700
Jun. 04, 202085.5585.5585.2085.2085.201,800
Jun. 03, 202085.4086.0085.4086.0086.001,800
Jun. 02, 202086.0686.0684.6584.6584.6511,000
Jun. 01, 202086.0886.8086.0886.8086.80500
May 29, 202087.2987.2986.9086.9086.9061,400
May 28, 202086.6286.8986.6286.8986.8946,300
May 27, 202084.2584.2583.4083.4083.4072,800
May 26, 202085.3285.3284.8885.1385.137,000
May 22, 202085.9585.9585.0085.0085.00-
May 21, 202085.9585.9585.0085.0085.00249,200
May 20, 202085.9085.9085.1985.1985.19500,500
May 19, 202085.6785.6785.6785.6785.67200
May 18, 202084.7884.8384.7584.8384.83500
May 15, 202084.3684.3683.4083.4083.40132,200
May 14, 202083.4183.4183.4183.4183.41200
May 13, 202085.5185.6885.5185.6885.682,400
May 12, 202088.0088.1385.1085.1085.10600
May 11, 202085.8386.4985.8386.4986.4913,400
May 08, 202084.8584.8584.8584.8584.8525,100
May 07, 202085.3385.8583.8985.8585.852,400
May 06, 202085.4086.4085.4086.4086.406,600
May 05, 202084.2085.4084.2085.4085.401,000
May 04, 202083.6383.6382.9082.9082.9028,300
May 01, 202080.6584.2080.6584.2084.20700
Apr. 30, 202086.3086.3086.3086.3086.30-
Apr. 29, 202086.8087.5586.3086.3086.30186,400
Apr. 28, 202090.9590.9588.7289.0689.0620,500
Apr. 27, 202089.9089.9089.9089.9089.9012,400
Apr. 24, 202088.2289.2087.6389.2089.2050,900
Apr. 23, 202088.3888.3888.0288.0288.0220,100
Apr. 22, 202087.8587.8587.8587.8587.851,200
Apr. 21, 202089.4589.4588.0088.0088.00272,400
Apr. 20, 202090.7790.7890.7790.7890.78100,100
Apr. 17, 202089.5089.5088.4088.4088.4013,300
Apr. 16, 202087.2888.2587.2888.2588.2527,400
Apr. 15, 202086.8086.8086.8086.8086.805,200
Apr. 14, 202085.9886.8085.9886.8086.802,400
Apr. 13, 202084.5084.5084.5084.5084.502,100
Apr. 09, 202085.2085.2784.8085.2785.278,500
Apr. 08, 202085.4585.8583.9085.8585.8527,500
Apr. 07, 202085.9085.9084.5085.7085.7028,200
Apr. 06, 202085.4085.9085.4085.9085.90800
Apr. 03, 202083.5083.7083.5083.7083.701,700
Apr. 02, 202080.6580.6580.6580.6580.65-
Apr. 01, 202080.6580.6580.6580.6580.6544,600
Mar. 31, 202082.5082.5080.6480.6580.65267,800
Mar. 30, 202079.2583.0079.2582.0082.001,200
Mar. 27, 202075.9079.2975.9079.2979.291,400
Mar. 26, 202075.9578.5875.9577.4577.45303,200
Mar. 25, 202075.6575.6575.1575.1575.1511,000
Mar. 24, 202072.9474.0372.9473.6673.6622,600
Mar. 23, 202073.0073.5070.5670.5670.5621,400
Mar. 20, 202075.0076.4275.0075.0075.00164,800
Mar. 19, 202075.2576.3275.2576.3276.32430,500
Mar. 18, 202073.0473.1368.6568.6568.6523,700
Mar. 17, 202072.7277.2672.7277.2677.26188,100
Mar. 16, 202072.9972.9970.6870.6870.687,700
Mar. 13, 202078.1678.1674.3276.2376.231,300
Mar. 12, 202074.4374.4373.5573.5573.55150,600
Mar. 11, 202083.9583.9581.0081.0081.002,600
Mar. 10, 202084.1585.1582.4582.4582.4562,700
Mar. 09, 202085.0085.0079.3879.3879.38196,500
Mar. 06, 202084.3585.0584.3585.0585.05120,200
Mar. 05, 202085.4787.1583.2583.2583.25201,100
Mar. 04, 202086.0086.0086.0086.0086.0025,300
Mar. 03, 202085.0085.0083.8083.8083.801,700
Mar. 03, 20203.075 Dividend
Mar. 02, 202084.2385.1083.7585.1082.031,500
Feb. 28, 202083.3783.3782.5082.5079.52153,600
Feb. 27, 202087.3087.7487.1087.2384.08422,100
Feb. 26, 202088.9989.0087.0287.4184.25869,100
Feb. 25, 202089.6889.8688.6588.6585.45588,200
Feb. 24, 202093.5593.5590.2590.2586.991,500
Feb. 21, 202094.9994.9994.9994.9991.569,900
Feb. 20, 202097.0097.0097.0097.0093.5079,600
Feb. 19, 202096.7097.3695.7597.0093.5016,200
Feb. 18, 202096.8096.8096.8096.8093.30200
Feb. 14, 202096.0596.0596.0596.0592.582,200
Feb. 13, 202097.7897.8097.7797.8094.27416,000
Feb. 12, 202098.0098.0098.0098.0094.46400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...