UK markets close in 4 hours 1 minute

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
74.61-1.40 (-1.84%)
At close: 04:00PM EDT
75.45 +0.84 (+1.13%)
Pre-market: 07:16AM EDT
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202274.4675.0774.0974.6174.612,351,500
23 Sept 202276.3276.6275.5376.0176.012,736,700
22 Sept 202276.3077.4476.2677.1477.143,952,500
21 Sept 202279.0079.0377.5077.5477.542,352,700
20 Sept 202280.0780.1379.3579.5879.581,877,000
19 Sept 202280.2380.7879.9280.7380.732,314,900
16 Sept 202280.8281.0280.1680.6580.651,626,100
15 Sept 202280.8181.3580.6080.7480.741,384,700
14 Sept 202281.5081.8480.6380.9180.911,776,300
13 Sept 202283.0083.0681.7381.9581.952,093,400
12 Sept 202283.6884.2283.4783.6083.601,818,200
09 Sept 202282.5582.7882.3482.6082.601,477,000
08 Sept 202280.3381.2780.1181.2681.261,662,200
07 Sept 202280.3081.0180.0780.9480.943,435,700
06 Sept 202280.6781.0479.5979.7779.773,991,400
02 Sept 202280.5081.1979.5879.7079.703,713,400
01 Sept 202280.1780.4179.3680.3380.335,256,800
31 Aug 202281.1581.3880.4880.5280.524,121,400
30 Aug 202282.0082.0280.5880.7680.763,345,500
29 Aug 202283.0083.0482.2382.2582.252,362,100
26 Aug 202284.4684.5382.6282.6882.681,613,700
25 Aug 202283.3883.4982.3383.4183.412,668,800
24 Aug 202283.2983.7383.0683.6183.611,056,200
23 Aug 202283.6283.7082.9983.4883.481,763,000
22 Aug 202285.3085.6184.2784.3984.391,402,400
19 Aug 202285.2985.8385.1985.7685.761,555,600
18 Aug 202285.3885.4084.5184.9284.921,350,000
17 Aug 202285.2285.6984.8685.2285.221,295,700
16 Aug 202284.9285.8484.8585.8285.821,653,800
15 Aug 202285.2685.6485.0385.3885.381,410,500
12 Aug 202285.0685.8384.6885.6885.682,593,700
11 Aug 202285.8386.5185.4085.5885.582,722,900
10 Aug 202288.0288.0386.8987.4387.431,797,500
09 Aug 202287.0487.7486.9187.1587.151,525,000
08 Aug 202286.0486.3685.6585.9485.941,405,700
05 Aug 202285.0985.7084.9185.5785.571,657,100
04 Aug 202285.0385.4184.5785.2385.231,523,200
03 Aug 202285.1585.4184.8584.8684.861,532,200
02 Aug 202285.6185.9484.9985.0685.061,473,300
01 Aug 202285.5785.9885.1585.6385.631,139,800
29 Jul 202286.4386.4385.6285.8385.832,143,300
28 Jul 202286.7787.6386.1787.2687.262,016,000
27 Jul 202286.4786.9185.8086.7586.752,251,700
26 Jul 202286.9187.3286.6586.8486.841,704,600
25 Jul 202285.9286.1985.6086.0886.081,485,500
22 Jul 202286.2186.6685.5485.8785.871,951,700
21 Jul 202284.3085.9084.0885.8985.892,367,100
20 Jul 202285.3085.3484.1584.2284.222,526,700
19 Jul 202286.1986.4185.4186.0086.002,485,300
18 Jul 202284.7384.9882.4782.7082.704,140,500
15 Jul 202283.4684.6483.2484.6484.641,875,400
14 Jul 202282.1582.6681.7682.6082.602,458,800
13 Jul 202283.0383.6682.8983.0183.013,891,500
12 Jul 202284.3884.5083.8383.9483.941,854,100
11 Jul 202284.3184.8684.2284.4984.491,225,900
08 Jul 202284.2284.9584.1084.3484.341,493,600
07 Jul 202284.3684.5684.0584.4084.401,408,900
06 Jul 202283.6084.0283.1983.7383.731,791,300
05 Jul 202283.6184.2983.3484.2884.282,004,800
01 Jul 202283.2784.3783.0784.3684.361,812,000
30 Jun 202284.3684.9883.7384.5384.532,828,100
29 Jun 202284.8585.2684.6584.7784.771,648,800
28 Jun 202285.4585.5784.0484.1784.171,558,100
27 Jun 202285.0885.9784.6985.2885.282,114,800
24 Jun 202283.5284.8383.3584.8384.831,906,100
23 Jun 202281.6181.9181.2581.8681.861,739,400
22 Jun 202281.3082.1781.2081.5181.512,408,000
21 Jun 202282.6182.7581.4481.4981.493,295,600
17 Jun 202281.4482.1480.9181.0681.061,969,400
16 Jun 202281.3982.1280.9981.8581.852,539,100
15 Jun 202281.2481.8780.2581.3681.362,238,500
14 Jun 202282.1682.1980.1680.5280.522,365,300
13 Jun 202283.1783.8382.3182.5382.532,778,800
10 Jun 202284.7585.5284.3585.0685.061,702,400
09 Jun 202287.7888.1986.3786.3886.381,580,800
08 Jun 202287.3588.1187.2787.3587.351,351,900
07 Jun 202287.9088.8887.8888.8888.881,841,300
06 Jun 202289.6089.6088.4988.6788.671,238,100
03 Jun 202289.2889.5488.9789.1289.121,055,100
02 Jun 202289.7089.8188.8689.7989.791,347,300
01 Jun 202290.3690.4689.1589.6489.641,447,400
31 May 202290.4191.1989.9690.9490.943,104,100
27 May 202291.0291.4790.5991.4691.462,162,300
26 May 202291.2991.6591.0491.2691.261,544,900
25 May 202291.2891.5090.6691.2591.252,628,400
24 May 202290.9992.1290.9691.9391.933,278,800
23 May 202289.9490.9889.9490.7190.713,911,700
20 May 202288.5589.4588.4289.4289.424,510,300
19 May 202288.0589.0888.0188.6588.653,820,100
18 May 202287.8588.3287.5487.6887.683,855,500
17 May 202288.1388.2387.5887.9287.922,152,600
16 May 202286.6888.0586.5887.8187.812,218,600
13 May 202286.1186.3885.2885.8285.822,519,400
12 May 202284.5985.7684.5185.3885.383,433,300
11 May 202284.7685.7883.9984.0484.042,674,100
10 May 202284.6385.0084.0084.3984.392,502,200
09 May 202284.6184.6183.3783.4883.483,582,400
06 May 202285.9886.3585.4985.8285.822,350,900
05 May 202287.1487.2785.4886.2186.213,247,200
04 May 202287.4688.5086.4888.2788.272,182,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...