Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

77.37

-0.86

(-1.10%)

At close: 04:00PM EDT

77.78

+0.41

(+0.53%)

After hours:

06:46PM EDT

Time period:

06 Oct 2021 - 06 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
12 Sept 2022	83.68	84.22	83.47	83.60	83.60	1,818,200
09 Sept 2022	82.55	82.78	82.34	82.60	82.60	1,477,000
08 Sept 2022	80.33	81.27	80.11	81.26	81.26	1,662,200
07 Sept 2022	80.30	81.01	80.07	80.94	80.94	3,435,700
06 Sept 2022	80.67	81.04	79.59	79.77	79.77	3,991,400
02 Sept 2022	80.50	81.19	79.58	79.70	79.70	3,713,400
01 Sept 2022	80.17	80.41	79.36	80.33	80.33	5,256,800
31 Aug 2022	81.15	81.38	80.48	80.52	80.52	4,121,400
30 Aug 2022	82.00	82.02	80.58	80.76	80.76	3,345,500
29 Aug 2022	83.00	83.04	82.23	82.25	82.25	2,362,100
26 Aug 2022	84.46	84.53	82.62	82.68	82.68	1,613,700
25 Aug 2022	83.38	83.49	82.33	83.41	83.41	2,668,800
24 Aug 2022	83.29	83.73	83.06	83.61	83.61	1,056,200
23 Aug 2022	83.62	83.70	82.99	83.48	83.48	1,763,000
22 Aug 2022	85.30	85.61	84.27	84.39	84.39	1,402,400
19 Aug 2022	85.29	85.83	85.19	85.76	85.76	1,555,600
18 Aug 2022	85.38	85.40	84.51	84.92	84.92	1,350,000
17 Aug 2022	85.22	85.69	84.86	85.22	85.22	1,295,700
16 Aug 2022	84.92	85.84	84.85	85.82	85.82	1,653,800
15 Aug 2022	85.26	85.64	85.03	85.38	85.38	1,410,500
12 Aug 2022	85.06	85.83	84.68	85.68	85.68	2,593,700
11 Aug 2022	85.83	86.51	85.40	85.58	85.58	2,722,900
10 Aug 2022	88.02	88.03	86.89	87.43	87.43	1,797,500
09 Aug 2022	87.04	87.74	86.91	87.15	87.15	1,525,000
08 Aug 2022	86.04	86.36	85.65	85.94	85.94	1,405,700
05 Aug 2022	85.09	85.70	84.91	85.57	85.57	1,657,100
04 Aug 2022	85.03	85.41	84.57	85.23	85.23	1,523,200
03 Aug 2022	85.15	85.41	84.85	84.86	84.86	1,532,200
02 Aug 2022	85.61	85.94	84.99	85.06	85.06	1,473,300
01 Aug 2022	85.57	85.98	85.15	85.63	85.63	1,139,800
29 Jul 2022	86.43	86.43	85.62	85.83	85.83	2,143,300
28 Jul 2022	86.77	87.63	86.17	87.26	87.26	2,016,000
27 Jul 2022	86.47	86.91	85.80	86.75	86.75	2,251,700
26 Jul 2022	86.91	87.32	86.65	86.84	86.84	1,704,600
25 Jul 2022	85.92	86.19	85.60	86.08	86.08	1,485,500
22 Jul 2022	86.21	86.66	85.54	85.87	85.87	1,951,700
21 Jul 2022	84.30	85.90	84.08	85.89	85.89	2,367,100
20 Jul 2022	85.30	85.34	84.15	84.22	84.22	2,526,700
19 Jul 2022	86.19	86.41	85.41	86.00	86.00	2,485,300
18 Jul 2022	84.73	84.98	82.47	82.70	82.70	4,140,500
15 Jul 2022	83.46	84.64	83.24	84.64	84.64	1,875,400
14 Jul 2022	82.15	82.66	81.76	82.60	82.60	2,458,800
13 Jul 2022	83.03	83.66	82.89	83.01	83.01	3,891,500
12 Jul 2022	84.38	84.50	83.83	83.94	83.94	1,854,100
11 Jul 2022	84.31	84.86	84.22	84.49	84.49	1,225,900
08 Jul 2022	84.22	84.95	84.10	84.34	84.34	1,493,600
07 Jul 2022	84.36	84.56	84.05	84.40	84.40	1,408,900
06 Jul 2022	83.60	84.02	83.19	83.73	83.73	1,791,300
05 Jul 2022	83.61	84.29	83.34	84.28	84.28	2,004,800
01 Jul 2022	83.27	84.37	83.07	84.36	84.36	1,812,000
30 Jun 2022	84.36	84.98	83.73	84.53	84.53	2,828,100
29 Jun 2022	84.85	85.26	84.65	84.77	84.77	1,648,800
28 Jun 2022	85.45	85.57	84.04	84.17	84.17	1,558,100
27 Jun 2022	85.08	85.97	84.69	85.28	85.28	2,114,800
24 Jun 2022	83.52	84.83	83.35	84.83	84.83	1,906,100
23 Jun 2022	81.61	81.91	81.25	81.86	81.86	1,739,400
22 Jun 2022	81.30	82.17	81.20	81.51	81.51	2,408,000
21 Jun 2022	82.61	82.75	81.44	81.49	81.49	3,295,600
17 Jun 2022	81.44	82.14	80.91	81.06	81.06	1,969,400
16 Jun 2022	81.39	82.12	80.99	81.85	81.85	2,539,100
15 Jun 2022	81.24	81.87	80.25	81.36	81.36	2,238,500
14 Jun 2022	82.16	82.19	80.16	80.52	80.52	2,365,300
13 Jun 2022	83.17	83.83	82.31	82.53	82.53	2,778,800
10 Jun 2022	84.75	85.52	84.35	85.06	85.06	1,702,400
09 Jun 2022	87.78	88.19	86.37	86.38	86.38	1,580,800
08 Jun 2022	87.35	88.11	87.27	87.35	87.35	1,351,900
07 Jun 2022	87.90	88.88	87.88	88.88	88.88	1,841,300
06 Jun 2022	89.60	89.60	88.49	88.67	88.67	1,238,100
03 Jun 2022	89.28	89.54	88.97	89.12	89.12	1,055,100
02 Jun 2022	89.70	89.81	88.86	89.79	89.79	1,347,300
01 Jun 2022	90.36	90.46	89.15	89.64	89.64	1,447,400
31 May 2022	90.41	91.19	89.96	90.94	90.94	3,104,100
27 May 2022	91.02	91.47	90.59	91.46	91.46	2,162,300
26 May 2022	91.29	91.65	91.04	91.26	91.26	1,544,900
25 May 2022	91.28	91.50	90.66	91.25	91.25	2,628,400
24 May 2022	90.99	92.12	90.96	91.93	91.93	3,278,800
23 May 2022	89.94	90.98	89.94	90.71	90.71	3,911,700
20 May 2022	88.55	89.45	88.42	89.42	89.42	4,510,300
19 May 2022	88.05	89.08	88.01	88.65	88.65	3,820,100
18 May 2022	87.85	88.32	87.54	87.68	87.68	3,855,500
17 May 2022	88.13	88.23	87.58	87.92	87.92	2,152,600
16 May 2022	86.68	88.05	86.58	87.81	87.81	2,218,600
13 May 2022	86.11	86.38	85.28	85.82	85.82	2,519,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,125.24-54.77(-0.49%)

NZD/USD0.5793+0.0047(+0.82%)

NZD/EUR0.5842+0.0039(+0.68%)

ALL ORDS7,030.60-0.30(-0.00%)

ASX 2006,815.00-0.70(-0.01%)

OIL87.93+0.17(+0.19%)

Novartis AG (NVS)

NZX 50
11,125.24
-54.77(-0.49%)

NZD/USD
0.5793
+0.0047(+0.82%)

NZD/EUR
0.5842
+0.0039(+0.68%)

ALL ORDS
7,030.60
-0.30(-0.00%)

ASX 200
6,815.00
-0.70(-0.01%)

OIL
87.93
+0.17(+0.19%)