UK markets close in 8 hours 22 minutes

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.95+1.73 (+1.64%)
At close: 04:00PM EDT
107.00 +0.05 (+0.05%)
After hours: 07:25PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024107.47107.67106.91106.95106.951,547,500
21 Jun 2024105.39105.71104.44105.22105.221,302,100
20 Jun 2024104.66105.85104.40105.74105.741,285,700
18 Jun 2024105.33105.57104.86104.94104.941,051,800
17 Jun 2024104.44105.16104.23104.93104.93997,100
14 Jun 2024106.66106.77104.95105.72105.722,565,100
13 Jun 2024105.78106.19104.94106.02106.021,077,600
12 Jun 2024106.33106.37105.52105.55105.551,939,000
11 Jun 2024104.98104.98104.21104.51104.511,523,000
10 Jun 2024105.07105.46104.78105.40105.401,255,800
07 Jun 2024106.20106.22105.26105.33105.33849,700
06 Jun 2024105.68106.46105.65106.13106.131,031,400
05 Jun 2024105.47105.59105.06105.36105.361,109,100
04 Jun 2024103.82104.95103.51104.92104.921,685,700
03 Jun 2024103.23103.70102.72102.76102.761,594,300
31 May 2024102.14103.37101.95103.13103.131,981,400
30 May 2024100.34101.01100.34100.70100.701,258,100
29 May 202499.3599.5298.9199.3699.361,108,400
28 May 2024100.26100.3399.4599.6899.681,033,500
24 May 2024100.29100.78100.07100.53100.531,177,500
23 May 2024101.93101.97101.00101.11101.11932,600
22 May 2024101.81102.04101.63101.96101.961,051,700
21 May 2024102.80103.13102.76102.84102.84882,100
20 May 2024102.70103.00102.28102.84102.84984,700
17 May 2024102.87102.93102.50102.57102.57781,500
16 May 2024102.50102.77102.13102.69102.69812,000
15 May 2024103.25103.55102.96103.22103.221,058,300
14 May 2024102.77103.39102.72103.31103.311,951,100
13 May 2024102.44102.69102.15102.26102.261,101,800
10 May 2024101.13102.14101.04102.10102.101,843,400
09 May 202499.72100.2999.44100.21100.211,384,400
08 May 202499.6599.7899.2699.6099.601,153,300
07 May 202498.6099.1998.5499.0799.071,159,700
06 May 202497.5097.8397.1197.7397.731,180,800
03 May 202497.7597.9197.0797.2797.271,045,700
02 May 202497.2197.4796.8597.3497.341,426,100
01 May 202496.9797.8796.7297.5097.501,284,200
30 Apr 202497.0897.8296.9297.1397.131,630,700
29 Apr 202497.7697.9196.8697.0997.092,144,400
26 Apr 202497.7698.2297.4497.4497.441,562,800
25 Apr 202498.6399.2498.2699.0699.062,421,300
24 Apr 202498.5098.5597.4198.3598.352,473,000
23 Apr 202498.7499.5097.0397.2897.283,837,400
22 Apr 202494.7696.0394.7295.1295.122,447,800
19 Apr 202493.2094.5093.1594.3694.362,338,300
18 Apr 202492.8592.9392.3592.5792.571,054,600
17 Apr 202493.6393.7892.8793.0893.081,168,700
16 Apr 202492.8593.3792.6493.2093.201,914,800
15 Apr 202494.2094.9794.1194.4194.411,501,000
12 Apr 202494.9995.0593.4193.5293.522,099,600
11 Apr 202494.8794.9193.7594.3494.341,623,300
10 Apr 202494.5794.6794.0494.3894.382,399,100
09 Apr 202495.6795.9095.3995.8195.811,375,900
08 Apr 202495.7496.1595.2595.4895.481,535,100
05 Apr 202495.3095.9395.1395.7995.791,915,800
04 Apr 202497.2598.2196.5496.8996.892,544,700
03 Apr 202494.4594.8894.1894.3794.371,168,900
02 Apr 202494.6494.6493.9294.4194.411,468,600
01 Apr 202496.8397.0695.4595.8795.871,258,600
28 Mar 202496.2897.2096.1596.7396.731,524,700
27 Mar 202495.5095.9095.2795.8895.882,432,100
26 Mar 202495.5095.5695.0795.2795.27944,200
25 Mar 202496.1596.2995.7395.7395.733,641,800
22 Mar 202496.2496.5196.0896.2396.23657,600
21 Mar 202496.4096.7996.0496.0896.08943,800
20 Mar 202495.7296.1595.2596.0596.05934,900
19 Mar 202496.1896.5095.9096.3296.321,221,400
18 Mar 202496.9597.0295.9195.9295.921,223,900
15 Mar 202498.1898.3296.6997.2797.271,541,100
14 Mar 202498.4198.4897.8298.1398.13834,400
13 Mar 202499.7099.7998.8699.0099.00916,000
12 Mar 202499.80100.0399.3399.7799.771,495,900
11 Mar 2024101.05101.81100.53101.37101.371,592,200
08 Mar 2024100.01100.8799.97100.71100.71888,400
07 Mar 2024100.50100.6399.5799.9399.931,497,300
06 Mar 2024102.30103.03102.25102.64102.641,245,500
05 Mar 2024102.30102.52101.70102.10102.10750,900
04 Mar 2024101.45102.14101.35101.97101.97836,300
01 Mar 2024102.01102.15101.50102.06102.061,598,000
29 Feb 2024102.37102.37100.92100.97100.973,248,500
28 Feb 2024103.20103.26102.05102.22102.222,120,500
27 Feb 2024103.09103.41102.88103.15103.151,269,100
26 Feb 2024104.58104.65103.18103.25103.252,055,200
23 Feb 2024103.72104.14103.62103.90103.901,768,700
22 Feb 2024102.50102.97102.31102.80102.801,741,600
21 Feb 2024102.05102.68102.05102.56102.561,958,900
20 Feb 2024103.11103.47102.25102.72102.722,000,400
16 Feb 2024100.00100.5799.89100.19100.19888,600
15 Feb 202499.31100.1799.3199.6399.631,145,300
14 Feb 202499.0499.2898.7199.0599.051,329,000
13 Feb 2024100.19100.4298.8199.0699.061,584,400
12 Feb 202499.56100.6099.48100.53100.531,150,500
09 Feb 2024100.98101.19100.72101.03101.031,150,800
08 Feb 2024101.84102.10100.59101.36101.361,635,300
07 Feb 2024103.83104.24103.42103.46103.46892,100
06 Feb 2024103.31103.93102.96103.74103.741,014,900
05 Feb 2024103.54103.97103.32103.47103.471,414,500
02 Feb 2024104.80105.07103.17103.72103.721,652,000
01 Feb 2024105.07105.90104.59105.33105.331,983,900
31 Jan 2024105.55105.75102.60103.47103.473,348,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...