New Zealand markets closed

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
94.36+1.79 (+1.93%)
At close: 04:00PM EDT
94.50 +0.14 (+0.15%)
After hours: 05:05PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
07 Mar 20243.777 Dividend
06 Mar 2024102.30103.03102.25102.6498.861,245,500
05 Mar 2024102.30102.52101.70102.1098.34750,900
04 Mar 2024101.45102.14101.35101.9798.22836,300
01 Mar 2024102.01102.15101.50102.0698.301,598,000
29 Feb 2024102.37102.37100.92100.9797.253,248,500
28 Feb 2024103.20103.26102.05102.2298.462,120,500
27 Feb 2024103.09103.41102.88103.1599.351,269,100
26 Feb 2024104.58104.65103.18103.2599.452,055,200
23 Feb 2024103.72104.14103.62103.90100.081,768,700
22 Feb 2024102.50102.97102.31102.8099.021,741,600
21 Feb 2024102.05102.68102.05102.5698.791,958,900
20 Feb 2024103.11103.47102.25102.7298.942,000,400
16 Feb 2024100.00100.5799.89100.1996.50888,600
15 Feb 202499.31100.1799.3199.6395.961,145,300
14 Feb 202499.0499.2898.7199.0595.411,329,000
13 Feb 2024100.19100.4298.8199.0695.411,584,400
12 Feb 202499.56100.6099.48100.5396.831,150,500
09 Feb 2024100.98101.19100.72101.0397.311,150,800
08 Feb 2024101.84102.10100.59101.3697.631,635,300
07 Feb 2024103.83104.24103.42103.4699.65892,100
06 Feb 2024103.31103.93102.96103.7499.921,014,900
05 Feb 2024103.54103.97103.32103.4799.661,414,500
02 Feb 2024104.80105.07103.17103.7299.901,652,000
01 Feb 2024105.07105.90104.59105.33101.451,983,900
31 Jan 2024105.55105.75102.60103.4799.663,348,700
30 Jan 2024107.31107.84106.72107.75103.781,376,100
29 Jan 2024107.50107.96107.22107.95103.98926,200
26 Jan 2024107.30107.46106.81107.16103.22953,900
25 Jan 2024107.08107.28106.58106.99103.05947,000
24 Jan 2024107.97108.43107.55107.55103.591,163,400
23 Jan 2024107.43107.75106.88107.73103.771,346,900
22 Jan 2024108.36108.78108.19108.47104.481,101,300
19 Jan 2024107.55108.24107.10108.23104.251,202,100
18 Jan 2024107.42108.05107.05108.03104.051,020,700
17 Jan 2024108.22108.41107.50108.26104.281,445,500
16 Jan 2024107.62108.09107.35107.69103.73940,300
12 Jan 2024107.43107.89107.22107.45103.50957,700
11 Jan 2024107.20107.66106.52107.60103.641,171,200
10 Jan 2024107.06107.80107.04107.44103.491,578,600
09 Jan 2024106.59107.38106.22106.39102.481,886,700
08 Jan 2024107.26107.39105.48107.08103.142,403,500
05 Jan 2024105.91106.90105.82106.31102.401,262,200
04 Jan 2024104.99105.76104.86105.57101.691,035,500
03 Jan 2024103.13105.05102.96104.82100.962,391,000
02 Jan 2024100.10101.91100.10101.0097.281,306,300
29 Dec 2023100.34101.04100.34100.9797.25960,300
28 Dec 2023100.54101.0099.9799.9796.29920,300
27 Dec 202399.0199.9198.8399.7196.041,682,000
26 Dec 202398.4698.8998.3398.5594.92814,100
22 Dec 202398.8599.3298.5898.7595.12779,100
21 Dec 202397.8398.4097.6198.1094.49995,500
20 Dec 202398.1498.4197.1397.1493.57900,700
19 Dec 202397.5698.5297.4598.2994.67901,200
18 Dec 202398.6498.7898.0098.2294.611,989,400
15 Dec 202397.5798.1297.0897.4093.821,849,200
14 Dec 202398.0499.1997.6498.8795.231,340,800
13 Dec 202398.8799.7498.7099.7196.041,517,800
12 Dec 202397.7298.4597.4198.1794.561,380,300
11 Dec 202397.0297.5596.7297.2893.701,144,600
08 Dec 202396.1196.4595.9596.3092.763,314,300
07 Dec 202396.1196.4095.6795.9392.401,172,700
06 Dec 202397.4797.6596.7297.0593.483,823,200
05 Dec 202397.1597.4896.9096.9793.402,772,600
04 Dec 202398.1799.0698.1498.9995.351,785,500
01 Dec 202397.6698.3297.5598.1394.521,195,300
30 Nov 202396.8897.9196.7397.9094.301,099,400
29 Nov 202397.1797.2996.4997.0193.44820,400
28 Nov 202397.2197.2996.8797.0093.431,205,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...