New Zealand markets closed

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
102.06+1.09 (+1.08%)
At close: 04:00PM EST
101.81 -0.25 (-0.25%)
After hours: 06:06PM EST
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2024102.01102.15101.50102.06102.061,598,000
29 Feb 2024102.37102.37100.92100.97100.973,248,500
28 Feb 2024103.20103.26102.05102.22102.222,120,500
27 Feb 2024103.09103.41102.88103.15103.151,269,100
26 Feb 2024104.58104.65103.18103.25103.252,055,200
23 Feb 2024103.72104.14103.62103.90103.901,768,700
22 Feb 2024102.50102.97102.31102.80102.801,741,600
21 Feb 2024102.05102.68102.05102.56102.561,958,900
20 Feb 2024103.11103.47102.25102.72102.722,000,400
16 Feb 2024100.00100.5799.89100.19100.19888,600
15 Feb 202499.31100.1799.3199.6399.631,145,300
14 Feb 202499.0499.2898.7199.0599.051,329,000
13 Feb 2024100.19100.4298.8199.0699.061,584,400
12 Feb 202499.56100.6099.48100.53100.531,150,500
09 Feb 2024100.98101.19100.72101.03101.031,150,800
08 Feb 2024101.84102.10100.59101.36101.361,635,300
07 Feb 2024103.83104.24103.42103.46103.46892,100
06 Feb 2024103.31103.93102.96103.74103.741,014,900
05 Feb 2024103.54103.97103.32103.47103.471,414,500
02 Feb 2024104.80105.07103.17103.72103.721,652,000
01 Feb 2024105.07105.90104.59105.33105.331,983,900
31 Jan 2024105.55105.75102.60103.47103.473,348,700
30 Jan 2024107.31107.84106.72107.75107.751,376,100
29 Jan 2024107.50107.96107.22107.95107.95926,200
26 Jan 2024107.30107.46106.81107.16107.16953,900
25 Jan 2024107.08107.28106.58106.99106.99947,000
24 Jan 2024107.97108.43107.55107.55107.551,163,400
23 Jan 2024107.43107.75106.88107.73107.731,346,900
22 Jan 2024108.36108.78108.19108.47108.471,101,300
19 Jan 2024107.55108.24107.10108.23108.231,202,100
18 Jan 2024107.42108.05107.05108.03108.031,020,700
17 Jan 2024108.22108.41107.50108.26108.261,445,500
16 Jan 2024107.62108.09107.35107.69107.69940,300
12 Jan 2024107.43107.89107.22107.45107.45957,700
11 Jan 2024107.20107.66106.52107.60107.601,171,200
10 Jan 2024107.06107.80107.04107.44107.441,578,600
09 Jan 2024106.59107.38106.22106.39106.391,886,700
08 Jan 2024107.26107.39105.48107.08107.082,403,500
05 Jan 2024105.91106.90105.82106.31106.311,262,200
04 Jan 2024104.99105.76104.86105.57105.571,035,500
03 Jan 2024103.13105.05102.96104.82104.822,391,000
02 Jan 2024100.10101.91100.10101.00101.001,306,300
29 Dec 2023100.34101.04100.34100.97100.97960,300
28 Dec 2023100.54101.0099.9799.9799.97920,300
27 Dec 202399.0199.9198.8399.7199.711,682,000
26 Dec 202398.4698.8998.3398.5598.55814,100
22 Dec 202398.8599.3298.5898.7598.75779,100
21 Dec 202397.8398.4097.6198.1098.10995,500
20 Dec 202398.1498.4197.1397.1497.14900,700
19 Dec 202397.5698.5297.4598.2998.29901,200
18 Dec 202398.6498.7898.0098.2298.221,989,400
15 Dec 202397.5798.1297.0897.4097.401,849,200
14 Dec 202398.0499.1997.6498.8798.871,340,800
13 Dec 202398.8799.7498.7099.7199.711,517,800
12 Dec 202397.7298.4597.4198.1798.171,380,300
11 Dec 202397.0297.5596.7297.2897.281,144,600
08 Dec 202396.1196.4595.9596.3096.303,314,300
07 Dec 202396.1196.4095.6795.9395.931,172,700
06 Dec 202397.4797.6596.7297.0597.053,823,200
05 Dec 202397.1597.4896.9096.9796.972,772,600
04 Dec 202398.1799.0698.1498.9998.991,785,500
01 Dec 202397.6698.3297.5598.1398.131,195,300
30 Nov 202396.8897.9196.7397.9097.901,099,400
29 Nov 202397.1797.2996.4997.0197.01820,400
28 Nov 202397.2197.2996.8797.0097.001,205,200
27 Nov 202397.9498.1097.3697.7497.741,291,000
24 Nov 202397.9598.3397.9598.1498.14795,900
22 Nov 202397.6297.7196.6997.0997.091,936,900
21 Nov 202396.1296.7096.0996.3896.38987,100
20 Nov 202394.7495.5794.7195.2595.252,174,500
17 Nov 202394.9295.1294.7494.9194.913,196,800
16 Nov 202393.8994.2793.7094.0694.062,927,300
15 Nov 202394.3794.7293.8093.8093.80967,400
14 Nov 202394.8795.1794.5194.9194.91954,300
13 Nov 202393.3094.1792.9194.0994.09876,600
10 Nov 202393.5393.6692.4193.5493.541,087,300
09 Nov 202394.1394.1793.1193.2393.23820,000
08 Nov 202394.4595.0193.9094.3894.381,173,000
07 Nov 202393.6793.8493.3393.8293.82852,000
06 Nov 202393.2693.9493.2393.4593.451,051,800
03 Nov 202392.7693.1592.4292.7692.762,195,400
02 Nov 202393.2394.1992.9094.0894.082,655,300
01 Nov 202393.7394.3993.4794.2694.261,318,600
31 Oct 202393.6893.8592.6393.5893.582,144,000
30 Oct 202393.8394.0693.4993.7693.762,602,600
27 Oct 202394.0894.1692.1992.2792.271,378,800
26 Oct 202395.3695.6394.2694.3094.301,263,100
25 Oct 202395.5295.9694.7195.4395.431,162,200
24 Oct 202394.5395.4994.1994.9194.912,604,200
23 Oct 202394.5295.0594.1894.6994.692,990,400
20 Oct 202395.2195.7994.6694.6894.681,382,300
19 Oct 202395.9295.9293.8694.6494.643,549,600
18 Oct 202396.6997.3196.0396.1096.101,880,800
17 Oct 202397.0397.4696.0896.4996.491,457,400
16 Oct 202396.5396.9396.4496.8496.841,023,900
13 Oct 202397.3398.0096.6197.2497.241,291,300
12 Oct 202398.9299.2997.5097.8797.871,343,500
11 Oct 202399.4899.5198.8499.4199.411,938,400
10 Oct 202397.7898.6897.6498.4798.471,418,600
09 Oct 202397.1597.6196.7697.5997.591,393,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...