Mail

NVS - Novartis AG

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	97.01	97.16	96.56	96.99	96.99	1,439,801
31 May 2023	96.19	96.49	95.34	96.25	96.25	3,607,500
30 May 2023	96.80	97.10	96.10	96.55	96.55	1,811,300
26 May 2023	98.19	98.83	97.73	97.86	97.86	2,946,100
25 May 2023	98.66	98.66	97.35	97.78	97.78	3,449,800
24 May 2023	100.19	100.23	99.70	100.03	100.03	1,458,500
23 May 2023	101.49	101.50	100.21	100.25	100.25	2,213,900
22 May 2023	101.46	102.00	100.64	100.74	100.74	1,818,900
19 May 2023	99.99	101.00	99.98	100.81	100.81	1,530,100
18 May 2023	100.72	101.14	99.56	100.35	100.35	1,980,100
17 May 2023	102.29	102.29	100.89	101.22	101.22	2,616,200
16 May 2023	103.16	103.23	102.77	102.81	102.81	1,416,600
15 May 2023	103.35	103.48	102.70	103.12	103.12	1,452,500
12 May 2023	103.09	103.80	102.97	103.14	103.14	1,783,300
11 May 2023	103.22	103.57	102.78	103.42	103.42	1,361,200
10 May 2023	103.62	103.89	102.86	103.63	103.63	1,653,800
09 May 2023	104.51	104.92	104.31	104.70	104.70	1,255,000
08 May 2023	104.60	105.35	104.39	104.91	104.91	1,188,700
05 May 2023	103.81	104.88	103.40	104.72	104.72	937,000
04 May 2023	104.47	104.86	103.95	104.62	104.62	1,407,900
03 May 2023	104.11	104.82	103.73	104.45	104.45	1,568,600
02 May 2023	101.96	103.68	101.91	103.54	103.54	2,370,200
01 May 2023	102.75	102.98	102.39	102.54	102.54	1,018,100
28 Apr 2023	101.84	102.75	101.55	102.57	102.57	1,891,800
27 Apr 2023	102.14	102.73	101.61	102.65	102.65	1,829,300
26 Apr 2023	104.68	104.68	102.46	102.54	102.54	2,514,200
25 Apr 2023	104.85	105.56	103.58	104.04	104.04	3,911,000
24 Apr 2023	100.79	100.93	100.17	100.59	100.59	1,890,200
21 Apr 2023	99.68	100.44	99.30	100.30	100.30	2,585,300
20 Apr 2023	98.35	98.62	98.31	98.60	98.60	1,473,300
19 Apr 2023	98.41	98.47	97.96	98.02	98.02	1,823,600
18 Apr 2023	98.15	98.26	97.18	97.32	97.32	1,859,700
17 Apr 2023	98.34	98.35	97.61	97.97	97.97	1,970,700
14 Apr 2023	98.06	98.21	97.58	97.88	97.88	1,284,400
13 Apr 2023	97.72	98.27	97.69	98.22	98.22	1,923,700
12 Apr 2023	96.52	97.00	96.35	96.47	96.47	1,443,800
11 Apr 2023	95.72	96.32	95.64	95.80	95.80	1,956,700
10 Apr 2023	95.98	96.00	95.11	95.70	95.70	1,443,500
06 Apr 2023	96.34	96.56	95.98	96.26	96.26	1,986,400
05 Apr 2023	94.69	95.48	94.65	95.07	95.07	2,020,800
04 Apr 2023	92.64	93.59	92.59	93.48	93.48	2,337,700
03 Apr 2023	92.33	92.84	92.09	92.52	92.52	1,920,800
31 Mar 2023	91.78	92.19	91.65	92.00	92.00	1,690,400
30 Mar 2023	91.03	91.58	90.93	91.58	91.58	3,278,100
29 Mar 2023	90.21	90.37	89.81	90.19	90.19	4,162,600
28 Mar 2023	89.94	91.07	89.76	90.95	90.95	3,460,500
27 Mar 2023	89.03	90.59	88.91	90.28	90.28	6,364,500
24 Mar 2023	83.19	83.70	82.72	83.59	83.59	2,237,200
23 Mar 2023	82.69	83.01	82.12	82.51	82.51	2,612,800
22 Mar 2023	82.93	83.38	81.96	81.96	81.96	3,435,200
21 Mar 2023	83.64	83.80	83.16	83.67	83.67	1,831,700
20 Mar 2023	82.83	83.44	82.54	83.43	83.43	2,616,800
17 Mar 2023	82.76	83.08	81.86	82.19	82.19	2,375,200
16 Mar 2023	82.25	82.88	81.80	82.78	82.78	2,216,500
15 Mar 2023	81.27	82.40	81.27	82.10	82.10	3,139,600
14 Mar 2023	81.84	82.15	81.42	82.09	82.09	2,232,300
13 Mar 2023	81.40	82.43	81.39	81.61	81.61	2,876,000
10 Mar 2023	80.66	81.16	80.34	80.67	80.67	2,470,300
09 Mar 2023	80.76	80.89	79.98	80.03	80.03	1,703,800
09 Mar 2023	3.469 Dividend
08 Mar 2023	83.64	83.91	83.10	83.29	79.82	1,593,800
07 Mar 2023	85.01	85.05	83.66	83.98	80.48	1,767,100
06 Mar 2023	84.97	85.62	84.71	84.92	81.38	2,015,900
03 Mar 2023	84.65	84.88	84.47	84.68	81.15	1,570,400
02 Mar 2023	84.01	85.25	83.89	85.12	81.57	1,980,000
01 Mar 2023	84.27	84.49	83.65	83.82	80.33	2,214,500
28 Feb 2023	85.14	85.18	84.11	84.12	80.62	1,949,300
27 Feb 2023	86.17	86.18	85.45	85.55	81.99	1,422,500
24 Feb 2023	86.32	86.35	85.38	85.62	82.05	1,297,100
23 Feb 2023	86.56	86.77	85.85	86.54	82.94	1,686,000
22 Feb 2023	87.61	87.64	86.57	86.68	83.07	1,443,000
21 Feb 2023	86.91	87.22	86.64	86.76	83.15	1,083,100
17 Feb 2023	85.75	87.13	85.69	87.05	83.42	2,457,900
16 Feb 2023	85.89	86.37	85.62	85.96	82.38	1,556,500
15 Feb 2023	87.37	87.43	86.94	87.18	83.55	2,062,300
14 Feb 2023	87.73	88.10	87.16	87.55	83.90	1,704,600
13 Feb 2023	86.82	87.52	86.82	87.49	83.85	1,281,500
10 Feb 2023	86.26	86.52	85.94	86.48	82.88	1,287,500
09 Feb 2023	87.65	87.80	86.21	86.31	82.72	1,366,300
08 Feb 2023	86.96	87.42	86.76	86.89	83.27	1,738,400
07 Feb 2023	85.72	86.46	85.60	86.34	82.74	3,386,800
06 Feb 2023	85.57	85.70	85.13	85.47	81.91	2,130,900
03 Feb 2023	86.08	86.69	85.58	85.85	82.27	3,891,200
02 Feb 2023	86.58	86.59	85.60	86.10	82.51	2,944,200
01 Feb 2023	88.20	88.58	86.87	88.23	84.56	3,068,600
31 Jan 2023	89.56	90.63	89.20	90.62	86.85	2,683,300
30 Jan 2023	90.07	90.40	89.47	89.64	85.91	2,194,700
27 Jan 2023	89.34	89.99	89.27	89.49	85.76	1,702,000
26 Jan 2023	90.98	91.08	89.42	89.84	86.10	2,675,400
25 Jan 2023	92.16	92.86	92.14	92.81	88.94	2,089,000
24 Jan 2023	91.69	92.13	87.00	92.02	88.19	2,715,800
23 Jan 2023	91.80	92.51	91.78	92.21	88.37	2,410,400
20 Jan 2023	91.98	92.08	91.29	92.07	88.24	1,439,600
19 Jan 2023	92.07	92.35	92.03	92.23	88.39	1,269,800
18 Jan 2023	93.24	93.25	92.12	92.16	88.32	2,165,300
17 Jan 2023	93.19	93.23	92.29	92.38	88.53	2,338,300
13 Jan 2023	90.70	91.29	90.64	91.06	87.27	1,920,300
12 Jan 2023	90.05	90.87	89.67	90.56	86.79	1,735,600
11 Jan 2023	90.91	90.97	90.18	90.47	86.70	2,127,900
10 Jan 2023	90.23	90.83	89.84	90.44	86.67	2,120,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...