Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

85.85

-0.25

(-0.29%)

At close: 04:00PM EST

86.25

+0.40

(+0.47%)

After hours:

06:40PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	86.08	86.69	85.58	85.85	85.85	3,891,200
02 Feb 2023	86.58	86.59	85.60	86.10	86.10	2,944,200
01 Feb 2023	88.20	88.58	86.87	88.23	88.23	3,068,600
31 Jan 2023	89.56	90.63	89.20	90.62	90.62	2,683,300
30 Jan 2023	90.07	90.40	89.47	89.64	89.64	2,194,700
27 Jan 2023	89.34	89.99	89.27	89.49	89.49	1,702,000
26 Jan 2023	90.98	91.08	89.42	89.84	89.84	2,675,400
25 Jan 2023	92.16	92.86	92.14	92.81	92.81	2,089,000
24 Jan 2023	91.69	92.13	87.00	92.02	92.02	2,715,600
23 Jan 2023	91.80	92.51	91.78	92.21	92.21	2,410,400
20 Jan 2023	91.98	92.08	91.29	92.07	92.07	1,439,600
19 Jan 2023	92.07	92.35	92.03	92.23	92.23	1,269,800
18 Jan 2023	93.24	93.25	92.12	92.16	92.16	2,165,300
17 Jan 2023	93.19	93.23	92.29	92.38	92.38	2,338,300
13 Jan 2023	90.70	91.29	90.64	91.06	91.06	1,920,300
12 Jan 2023	90.05	90.87	89.67	90.56	90.56	1,735,600
11 Jan 2023	90.91	90.97	90.18	90.47	90.47	2,127,900
10 Jan 2023	90.23	90.83	89.84	90.44	90.44	2,120,100
09 Jan 2023	92.99	93.23	89.77	89.95	89.95	5,149,800
06 Jan 2023	91.12	92.43	90.77	92.29	92.29	1,631,200
05 Jan 2023	91.06	91.24	90.53	90.80	90.80	1,381,500
04 Jan 2023	93.00	93.04	91.53	91.84	91.84	2,125,300
03 Jan 2023	91.10	92.33	91.06	92.21	92.21	2,197,500
30 Dec 2022	91.59	91.66	90.25	90.72	90.72	2,086,800
29 Dec 2022	91.35	91.90	91.27	91.60	91.60	1,489,900
28 Dec 2022	91.15	91.48	90.64	90.84	90.84	1,713,700
27 Dec 2022	91.42	91.45	90.87	91.13	91.13	1,116,200
23 Dec 2022	90.96	91.01	90.44	90.87	90.87	1,196,400
22 Dec 2022	90.79	90.93	90.30	90.90	90.90	1,213,700
21 Dec 2022	90.44	91.45	90.37	90.90	90.90	1,469,300
20 Dec 2022	90.03	90.58	89.87	90.37	90.37	1,578,000
19 Dec 2022	90.48	90.56	89.74	90.19	90.19	1,408,900
16 Dec 2022	90.46	90.77	90.05	90.48	90.48	2,430,100
15 Dec 2022	91.87	91.94	90.80	90.89	90.89	1,551,500
14 Dec 2022	92.12	93.31	91.61	92.53	92.53	2,287,300
13 Dec 2022	92.04	92.22	91.10	91.21	91.21	1,999,000
12 Dec 2022	90.90	91.01	90.52	90.88	90.88	2,375,400
09 Dec 2022	91.80	92.09	90.92	90.95	90.95	1,446,200
08 Dec 2022	90.66	91.65	90.45	91.58	91.58	1,401,200
07 Dec 2022	91.68	92.02	91.16	91.73	91.73	1,801,500
06 Dec 2022	90.99	91.23	90.22	90.74	90.74	2,090,800
05 Dec 2022	90.83	91.34	90.64	90.96	90.96	1,863,700
02 Dec 2022	88.85	90.13	88.68	89.99	89.99	1,913,400
01 Dec 2022	89.72	89.96	89.46	89.82	89.82	1,477,400
30 Nov 2022	88.43	89.64	87.62	89.56	89.56	2,870,100
29 Nov 2022	87.75	88.01	87.28	87.36	87.36	1,403,800
28 Nov 2022	87.96	88.36	87.56	87.68	87.68	1,031,100
25 Nov 2022	86.91	87.80	86.85	87.71	87.71	971,300
23 Nov 2022	87.40	87.64	86.69	87.29	87.29	1,184,000
22 Nov 2022	87.46	87.82	87.22	87.70	87.70	1,760,100
21 Nov 2022	86.33	87.10	86.00	86.79	86.79	2,226,500
18 Nov 2022	84.82	85.82	84.70	85.70	85.70	2,258,700
17 Nov 2022	82.25	83.60	82.24	83.46	83.46	2,217,500
16 Nov 2022	84.08	84.40	83.33	83.55	83.55	2,225,200
15 Nov 2022	84.09	84.52	83.20	83.83	83.83	2,833,500
14 Nov 2022	83.43	84.02	83.30	83.45	83.45	2,862,500
11 Nov 2022	84.37	84.45	83.31	84.02	84.02	2,854,600
10 Nov 2022	85.30	85.67	84.48	85.13	85.13	2,503,500
09 Nov 2022	82.52	83.53	82.42	82.97	82.97	2,646,100
08 Nov 2022	81.37	82.25	81.26	81.83	81.83	2,172,300
07 Nov 2022	81.09	82.00	80.92	81.81	81.81	1,608,700
04 Nov 2022	81.29	81.80	80.75	81.72	81.72	1,928,700
03 Nov 2022	79.93	80.60	79.75	80.38	80.38	2,179,100
02 Nov 2022	81.57	82.07	80.59	80.59	80.59	2,373,600
01 Nov 2022	81.51	81.58	80.47	81.06	81.06	2,216,900
31 Oct 2022	80.45	81.19	80.10	81.13	81.13	2,513,500
28 Oct 2022	79.73	80.82	79.66	80.76	80.76	2,079,800
27 Oct 2022	79.66	80.01	79.38	79.54	79.54	1,860,700
26 Oct 2022	78.88	79.88	78.88	79.61	79.61	2,032,700
25 Oct 2022	78.15	78.51	77.84	78.51	78.51	2,457,700
24 Oct 2022	77.56	78.21	77.29	77.71	77.71	2,580,900
21 Oct 2022	75.57	77.26	75.49	77.10	77.10	1,844,100
20 Oct 2022	75.88	76.31	75.38	75.55	75.55	2,170,800
19 Oct 2022	77.09	77.14	76.09	76.51	76.51	1,738,100
18 Oct 2022	77.91	77.96	77.17	77.49	77.49	2,123,900
17 Oct 2022	77.35	77.53	77.07	77.27	77.27	2,121,400
14 Oct 2022	76.14	76.75	75.30	75.57	75.57	2,600,200
13 Oct 2022	74.28	76.37	74.24	76.01	76.01	2,474,500
12 Oct 2022	75.81	76.18	75.30	75.31	75.31	2,147,700
11 Oct 2022	75.76	76.62	75.57	75.86	75.86	2,520,400
10 Oct 2022	75.49	75.83	75.26	75.55	75.55	1,987,800
07 Oct 2022	76.16	76.23	75.36	75.65	75.65	1,517,700
06 Oct 2022	76.27	76.56	75.61	76.04	76.04	2,421,100
05 Oct 2022	77.70	77.91	77.17	77.37	77.37	4,425,600
04 Oct 2022	77.72	78.53	77.54	78.23	78.23	2,677,100
03 Oct 2022	76.88	76.92	76.27	76.67	76.67	1,826,500
30 Sept 2022	76.64	77.11	75.93	76.01	76.01	2,258,500
29 Sept 2022	76.45	77.29	75.69	76.57	76.57	4,066,000
28 Sept 2022	75.74	76.69	75.37	76.32	76.32	6,579,100
27 Sept 2022	75.57	75.89	74.38	74.65	74.65	3,050,300
26 Sept 2022	74.46	75.07	74.09	74.61	74.61	2,351,500
23 Sept 2022	76.32	76.62	75.53	76.01	76.01	2,736,700
22 Sept 2022	76.30	77.44	76.26	77.14	77.14	3,952,500
21 Sept 2022	79.00	79.03	77.50	77.54	77.54	2,352,700
20 Sept 2022	80.07	80.13	79.35	79.58	79.58	1,877,000
19 Sept 2022	80.23	80.78	79.92	80.73	80.73	2,314,900
16 Sept 2022	80.82	81.02	80.16	80.65	80.65	1,626,100
15 Sept 2022	80.81	81.35	80.60	80.74	80.74	1,384,700
14 Sept 2022	81.50	81.84	80.63	80.91	80.91	1,776,300
13 Sept 2022	83.00	83.06	81.73	81.95	81.95	2,093,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,197.15+44.99(+0.37%)

NZD/USD0.6330-0.0144(-2.23%)

ALL ORDS7,771.80+43.30(+0.56%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

Novartis AG (NVS)

NZX 50
12,197.15
+44.99(+0.37%)

NZD/USD
0.6330
-0.0144(-2.23%)

ALL ORDS
7,771.80
+43.30(+0.56%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)