Novartis AG (NVSEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:34AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 200 |
| 29 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 300 |
| 26 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 25 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 24 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 23 Apr 2024 | 96.72 | 96.74 | 95.36 | 96.00 | 96.00 | 51,900 |
| 22 Apr 2024 | 95.27 | 95.27 | 95.11 | 95.11 | 95.11 | 500 |
| 19 Apr 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| 18 Apr 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | 11,000 |
| 17 Apr 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
| 16 Apr 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | 10,600 |
| 15 Apr 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | 100 |
| 12 Apr 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | - |
| 11 Apr 2024 | 93.80 | 94.25 | 93.64 | 93.64 | 93.64 | 82,300 |
| 10 Apr 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 500 |
| 09 Apr 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 1,700 |
| 08 Apr 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
| 05 Apr 2024 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
| 04 Apr 2024 | 94.82 | 97.11 | 94.82 | 94.91 | 94.91 | 5,400 |
| 03 Apr 2024 | 92.28 | 92.44 | 92.28 | 92.44 | 92.44 | 400 |
| 02 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 6,400 |
| 01 Apr 2024 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | - |
| 28 Mar 2024 | 96.39 | 96.51 | 96.39 | 96.51 | 96.51 | 300 |
| 27 Mar 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
| 26 Mar 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
| 25 Mar 2024 | 95.64 | 95.68 | 95.64 | 95.68 | 95.68 | 600 |
| 22 Mar 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | 900 |
| 21 Mar 2024 | 96.89 | 96.89 | 96.39 | 96.39 | 96.39 | 800 |
| 20 Mar 2024 | 95.57 | 95.57 | 94.06 | 94.06 | 94.06 | 1,100 |
| 19 Mar 2024 | 94.04 | 96.90 | 93.74 | 96.90 | 96.90 | 400 |
| 18 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 15 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5,100 |
| 14 Mar 2024 | 98.84 | 100.00 | 98.84 | 100.00 | 100.00 | 38,600 |
| 13 Mar 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 500 |
| 12 Mar 2024 | 100.92 | 100.92 | 98.32 | 98.32 | 98.32 | 900 |
| 11 Mar 2024 | 99.47 | 99.47 | 98.72 | 98.75 | 98.75 | 2,500 |
| 08 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 07 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 07 Mar 2024 | 3.741 Dividend | |||||
| 06 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.26 | - |
| 05 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.26 | - |
| 04 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.26 | - |
| 01 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 98.26 | 200 |
| 29 Feb 2024 | 101.00 | 101.10 | 100.25 | 101.10 | 97.39 | 1,100 |
| 28 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | 210,000 |
| 27 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | 270,000 |
| 26 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | 1,151,000 |
| 23 Feb 2024 | 103.25 | 103.85 | 102.50 | 103.85 | 100.04 | 313,100 |
| 22 Feb 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 99.10 | 500 |
| 21 Feb 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 98.19 | 200,100 |
| 20 Feb 2024 | 102.91 | 102.91 | 101.93 | 101.93 | 98.19 | 38,300 |
| 16 Feb 2024 | 101.15 | 101.15 | 100.10 | 100.10 | 96.43 | 500 |
| 15 Feb 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 95.85 | 21,200 |
| 14 Feb 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 94.02 | 400 |
| 13 Feb 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 97.05 | - |
| 12 Feb 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 97.05 | - |
| 09 Feb 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 97.05 | 800 |
| 08 Feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 99.51 | 68,900 |
| 07 Feb 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 99.51 | 145,200 |
| 06 Feb 2024 | 104.50 | 104.50 | 102.88 | 102.88 | 99.11 | 64,900 |
| 05 Feb 2024 | 103.00 | 105.00 | 103.00 | 103.75 | 99.94 | 4,300 |
| 02 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | - |
| 01 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | - |
| 31 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | 300 |
| 30 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | 7,500 |
| 29 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | - |
| 26 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | 20,000 |
| 25 Jan 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 101.15 | 200 |
| 24 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 105.00 | - |
| 23 Jan 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 105.00 | 1,700 |
| 22 Jan 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 104.52 | 1,700 |
| 19 Jan 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 103.08 | 1,000 |
| 18 Jan 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 103.27 | 300 |
| 17 Jan 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 103.27 | - |
| 16 Jan 2024 | 107.66 | 107.66 | 107.20 | 107.20 | 103.27 | 600 |
| 12 Jan 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 103.27 | - |
| 11 Jan 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 103.27 | - |
| 10 Jan 2024 | 107.05 | 107.30 | 106.00 | 107.20 | 103.27 | 9,700 |
| 09 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 102.11 | 100 |
| 08 Jan 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 102.35 | - |
| 05 Jan 2024 | 104.75 | 106.25 | 104.75 | 106.25 | 102.35 | 2,100 |
| 04 Jan 2024 | 106.24 | 106.24 | 102.40 | 105.00 | 101.15 | 1,400 |
| 03 Jan 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 97.27 | 22,600 |
| 02 Jan 2024 | 100.65 | 100.97 | 100.65 | 100.97 | 97.27 | 500 |
| 29 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 96.33 | - |
| 28 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 96.33 | 200 |
| 27 Dec 2023 | 98.30 | 98.30 | 98.30 | 98.30 | 94.69 | - |
| 26 Dec 2023 | 100.00 | 100.00 | 97.16 | 98.30 | 94.69 | 500 |
| 22 Dec 2023 | 98.18 | 98.80 | 96.66 | 98.80 | 95.18 | 1,700 |
| 21 Dec 2023 | 97.27 | 97.27 | 97.27 | 97.27 | 93.70 | - |
| 20 Dec 2023 | 97.27 | 97.27 | 97.27 | 97.27 | 93.70 | 1,200 |
| 19 Dec 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 92.96 | 1,000 |
| 18 Dec 2023 | 98.43 | 98.43 | 96.90 | 96.90 | 93.35 | 1,800 |
| 15 Dec 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 94.41 | 2,300 |
| 14 Dec 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 94.41 | - |
| 13 Dec 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 94.41 | - |
| 12 Dec 2023 | 97.50 | 98.00 | 96.35 | 98.00 | 94.41 | 2,500 |
| 11 Dec 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 92.48 | - |
| 08 Dec 2023 | 95.62 | 96.00 | 94.85 | 96.00 | 92.48 | 5,000 |
| 07 Dec 2023 | 96.87 | 96.87 | 96.87 | 96.87 | 93.32 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.