Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

102.33

+2.07

(+2.06%)

At close: 04:00PM EDT

102.33

0.00

(0.00%)

After hours:

04:20PM EDT

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	101.70	102.67	101.38	102.33	102.33	1,627,162
27 Sept 2023	101.29	101.36	99.96	100.26	100.26	1,288,100
26 Sept 2023	101.74	102.21	101.36	101.42	101.42	1,118,800
25 Sept 2023	100.83	101.82	100.51	101.81	101.81	995,100
22 Sept 2023	101.52	101.77	101.03	101.14	101.14	792,600
21 Sept 2023	102.86	102.92	102.05	102.09	102.09	1,052,700
20 Sept 2023	103.94	104.30	103.53	103.58	103.58	853,500
19 Sept 2023	102.49	102.97	102.09	102.91	102.91	750,300
18 Sept 2023	102.69	102.78	101.85	102.07	102.07	956,300
15 Sept 2023	103.37	103.64	102.61	102.63	102.63	1,663,700
14 Sept 2023	101.06	102.07	101.00	101.83	101.83	969,900
13 Sept 2023	100.86	101.02	100.41	100.78	100.78	1,010,100
12 Sept 2023	100.68	101.06	100.21	100.66	100.66	1,149,900
11 Sept 2023	98.65	99.41	98.45	99.24	99.24	881,600
08 Sept 2023	98.56	98.93	98.12	98.34	98.34	1,382,800
07 Sept 2023	98.22	99.27	98.22	98.85	98.85	793,400
06 Sept 2023	97.75	98.05	96.91	97.89	97.89	1,684,300
05 Sept 2023	99.54	99.56	97.98	98.09	98.09	1,517,300
01 Sept 2023	101.31	101.37	100.63	100.72	100.72	765,600
31 Aug 2023	101.60	101.62	100.47	100.48	100.48	878,300
30 Aug 2023	103.02	103.50	101.82	101.91	101.91	801,600
29 Aug 2023	102.16	103.60	102.15	103.28	103.28	1,055,000
28 Aug 2023	102.86	102.92	102.08	102.34	102.34	707,400
25 Aug 2023	101.52	101.90	100.85	101.78	101.78	555,900
24 Aug 2023	101.94	102.28	100.79	100.84	100.84	1,005,100
23 Aug 2023	103.16	103.26	102.43	102.83	102.83	700,700
22 Aug 2023	103.08	103.15	102.54	102.59	102.59	622,200
21 Aug 2023	102.54	103.07	102.13	102.98	102.98	1,081,700
18 Aug 2023	101.00	101.43	100.92	101.02	101.02	731,300
17 Aug 2023	102.24	102.51	101.73	101.73	101.73	870,400
16 Aug 2023	102.38	102.73	102.02	102.11	102.11	656,300
15 Aug 2023	103.04	103.23	102.56	102.59	102.59	895,800
14 Aug 2023	102.99	103.61	102.83	103.37	103.37	825,300
11 Aug 2023	103.01	103.81	102.77	103.59	103.59	1,105,800
10 Aug 2023	103.48	104.23	103.17	103.29	103.29	1,008,600
09 Aug 2023	102.98	103.73	102.95	103.35	103.35	1,164,900
08 Aug 2023	102.47	103.48	102.35	103.05	103.05	1,344,700
07 Aug 2023	102.60	103.00	102.33	102.80	102.80	941,800
04 Aug 2023	101.65	102.40	101.65	101.80	101.80	761,100
03 Aug 2023	101.33	102.11	101.17	102.04	102.04	1,467,400
02 Aug 2023	102.84	103.45	102.74	102.75	102.75	807,500
01 Aug 2023	104.67	104.69	102.79	103.32	103.32	1,044,800
31 Jul 2023	104.89	105.02	104.59	104.90	104.90	815,700
28 Jul 2023	104.20	104.29	103.76	104.18	104.18	773,600
27 Jul 2023	104.62	104.75	103.80	103.83	103.83	1,184,400
26 Jul 2023	103.89	104.17	103.52	103.89	103.89	1,352,900
25 Jul 2023	103.42	105.05	103.24	104.82	104.82	1,393,500
24 Jul 2023	104.96	105.21	103.94	104.09	104.09	1,360,400
21 Jul 2023	105.02	105.61	104.81	105.01	105.01	1,528,600
20 Jul 2023	104.78	105.53	104.74	105.13	105.13	1,834,300
19 Jul 2023	104.09	104.71	103.16	103.22	103.22	1,772,400
18 Jul 2023	101.83	104.20	101.70	103.46	103.46	5,229,100
17 Jul 2023	98.18	99.06	97.92	98.94	98.94	2,380,200
14 Jul 2023	98.64	99.08	98.20	98.83	98.83	1,585,400
13 Jul 2023	98.67	98.67	98.23	98.33	98.33	1,173,500
12 Jul 2023	97.44	97.92	97.23	97.69	97.69	1,114,600
11 Jul 2023	96.77	97.16	96.66	97.16	97.16	1,262,000
10 Jul 2023	96.09	96.80	96.07	96.55	96.55	1,771,500
07 Jul 2023	97.85	98.11	93.91	94.73	94.73	8,939,200
06 Jul 2023	97.79	98.41	97.37	98.01	98.01	1,555,200
05 Jul 2023	98.95	99.16	98.77	98.95	98.95	1,078,800
03 Jul 2023	99.69	99.72	98.54	98.77	98.77	1,110,500
30 Jun 2023	100.10	100.91	100.03	100.91	100.91	1,129,400
29 Jun 2023	98.61	99.45	98.41	99.36	99.36	1,493,400
28 Jun 2023	98.90	98.93	98.13	98.44	98.44	1,243,000
27 Jun 2023	99.50	99.66	98.78	99.18	99.18	1,739,200
26 Jun 2023	100.42	100.50	99.07	99.51	99.51	1,732,300
23 Jun 2023	100.71	101.36	100.55	100.69	100.69	1,279,700
22 Jun 2023	100.14	100.69	100.08	100.54	100.54	959,800
21 Jun 2023	100.99	101.39	100.47	100.91	100.91	1,498,800
20 Jun 2023	101.44	101.50	100.67	100.82	100.82	1,446,400
16 Jun 2023	102.43	102.73	101.54	101.83	101.83	2,683,400
15 Jun 2023	100.72	101.51	100.41	101.39	101.39	1,626,500
14 Jun 2023	99.74	99.96	99.44	99.68	99.68	998,900
13 Jun 2023	99.74	99.89	99.18	99.32	99.32	1,623,700
12 Jun 2023	100.77	100.88	99.47	100.00	100.00	2,367,400
09 Jun 2023	100.35	101.03	99.68	100.93	100.93	3,167,400
08 Jun 2023	99.74	100.82	99.33	100.65	100.65	2,089,400
07 Jun 2023	99.93	100.00	98.30	98.50	98.50	1,802,700
06 Jun 2023	100.27	100.37	99.13	99.66	99.66	2,705,700
05 Jun 2023	99.85	99.99	99.18	99.37	99.37	2,429,300
02 Jun 2023	98.11	98.93	97.89	98.91	98.91	3,739,600
01 Jun 2023	97.01	97.16	96.56	97.11	97.11	2,536,200
31 May 2023	96.19	96.49	95.34	96.25	96.25	3,607,500
30 May 2023	96.80	97.10	96.10	96.55	96.55	1,811,300
26 May 2023	98.19	98.83	97.73	97.86	97.86	2,946,100
25 May 2023	98.66	98.66	97.35	97.78	97.78	3,449,800
24 May 2023	100.19	100.23	99.70	100.03	100.03	1,458,500
23 May 2023	101.49	101.50	100.21	100.25	100.25	2,213,900
22 May 2023	101.46	102.00	100.64	100.74	100.74	1,818,900
19 May 2023	99.99	101.00	99.98	100.81	100.81	1,530,100
18 May 2023	100.72	101.14	99.56	100.35	100.35	1,980,100
17 May 2023	102.29	102.29	100.89	101.22	101.22	2,616,200
16 May 2023	103.16	103.23	102.77	102.81	102.81	1,416,600
15 May 2023	103.35	103.48	102.70	103.12	103.12	1,452,500
12 May 2023	103.09	103.80	102.97	103.14	103.14	1,783,300
11 May 2023	103.22	103.57	102.78	103.42	103.42	1,361,200
10 May 2023	103.62	103.89	102.86	103.63	103.63	1,653,800
09 May 2023	104.51	104.92	104.31	104.70	104.70	1,255,000
08 May 2023	104.60	105.35	104.39	104.91	104.91	1,188,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,213.31+35.28(+0.32%)

NZD/USD0.5968+0.0045(+0.76%)

ALL ORDS7,222.50-7.30(-0.10%)

OIL91.80+0.09(+0.10%)

GOLD1,883.00+4.40(+0.23%)

Novartis AG (NVS)

NZX 50
11,213.31
+35.28(+0.32%)

NZD/USD
0.5968
+0.0045(+0.76%)

ALL ORDS
7,222.50
-7.30(-0.10%)

OIL
91.80
+0.09(+0.10%)

GOLD
1,883.00
+4.40(+0.23%)