New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202386.0886.6985.5885.8585.853,891,200
02 Feb 202386.5886.5985.6086.1086.102,944,200
01 Feb 202388.2088.5886.8788.2388.233,068,600
31 Jan 202389.5690.6389.2090.6290.622,683,300
30 Jan 202390.0790.4089.4789.6489.642,194,700
27 Jan 202389.3489.9989.2789.4989.491,702,000
26 Jan 202390.9891.0889.4289.8489.842,675,400
25 Jan 202392.1692.8692.1492.8192.812,089,000
24 Jan 202391.6992.1387.0092.0292.022,715,600
23 Jan 202391.8092.5191.7892.2192.212,410,400
20 Jan 202391.9892.0891.2992.0792.071,439,600
19 Jan 202392.0792.3592.0392.2392.231,269,800
18 Jan 202393.2493.2592.1292.1692.162,165,300
17 Jan 202393.1993.2392.2992.3892.382,338,300
13 Jan 202390.7091.2990.6491.0691.061,920,300
12 Jan 202390.0590.8789.6790.5690.561,735,600
11 Jan 202390.9190.9790.1890.4790.472,127,900
10 Jan 202390.2390.8389.8490.4490.442,120,100
09 Jan 202392.9993.2389.7789.9589.955,149,800
06 Jan 202391.1292.4390.7792.2992.291,631,200
05 Jan 202391.0691.2490.5390.8090.801,381,500
04 Jan 202393.0093.0491.5391.8491.842,125,300
03 Jan 202391.1092.3391.0692.2192.212,197,500
30 Dec 202291.5991.6690.2590.7290.722,086,800
29 Dec 202291.3591.9091.2791.6091.601,489,900
28 Dec 202291.1591.4890.6490.8490.841,713,700
27 Dec 202291.4291.4590.8791.1391.131,116,200
23 Dec 202290.9691.0190.4490.8790.871,196,400
22 Dec 202290.7990.9390.3090.9090.901,213,700
21 Dec 202290.4491.4590.3790.9090.901,469,300
20 Dec 202290.0390.5889.8790.3790.371,578,000
19 Dec 202290.4890.5689.7490.1990.191,408,900
16 Dec 202290.4690.7790.0590.4890.482,430,100
15 Dec 202291.8791.9490.8090.8990.891,551,500
14 Dec 202292.1293.3191.6192.5392.532,287,300
13 Dec 202292.0492.2291.1091.2191.211,999,000
12 Dec 202290.9091.0190.5290.8890.882,375,400
09 Dec 202291.8092.0990.9290.9590.951,446,200
08 Dec 202290.6691.6590.4591.5891.581,401,200
07 Dec 202291.6892.0291.1691.7391.731,801,500
06 Dec 202290.9991.2390.2290.7490.742,090,800
05 Dec 202290.8391.3490.6490.9690.961,863,700
02 Dec 202288.8590.1388.6889.9989.991,913,400
01 Dec 202289.7289.9689.4689.8289.821,477,400
30 Nov 202288.4389.6487.6289.5689.562,870,100
29 Nov 202287.7588.0187.2887.3687.361,403,800
28 Nov 202287.9688.3687.5687.6887.681,031,100
25 Nov 202286.9187.8086.8587.7187.71971,300
23 Nov 202287.4087.6486.6987.2987.291,184,000
22 Nov 202287.4687.8287.2287.7087.701,760,100
21 Nov 202286.3387.1086.0086.7986.792,226,500
18 Nov 202284.8285.8284.7085.7085.702,258,700
17 Nov 202282.2583.6082.2483.4683.462,217,500
16 Nov 202284.0884.4083.3383.5583.552,225,200
15 Nov 202284.0984.5283.2083.8383.832,833,500
14 Nov 202283.4384.0283.3083.4583.452,862,500
11 Nov 202284.3784.4583.3184.0284.022,854,600
10 Nov 202285.3085.6784.4885.1385.132,503,500
09 Nov 202282.5283.5382.4282.9782.972,646,100
08 Nov 202281.3782.2581.2681.8381.832,172,300
07 Nov 202281.0982.0080.9281.8181.811,608,700
04 Nov 202281.2981.8080.7581.7281.721,928,700
03 Nov 202279.9380.6079.7580.3880.382,179,100
02 Nov 202281.5782.0780.5980.5980.592,373,600
01 Nov 202281.5181.5880.4781.0681.062,216,900
31 Oct 202280.4581.1980.1081.1381.132,513,500
28 Oct 202279.7380.8279.6680.7680.762,079,800
27 Oct 202279.6680.0179.3879.5479.541,860,700
26 Oct 202278.8879.8878.8879.6179.612,032,700
25 Oct 202278.1578.5177.8478.5178.512,457,700
24 Oct 202277.5678.2177.2977.7177.712,580,900
21 Oct 202275.5777.2675.4977.1077.101,844,100
20 Oct 202275.8876.3175.3875.5575.552,170,800
19 Oct 202277.0977.1476.0976.5176.511,738,100
18 Oct 202277.9177.9677.1777.4977.492,123,900
17 Oct 202277.3577.5377.0777.2777.272,121,400
14 Oct 202276.1476.7575.3075.5775.572,600,200
13 Oct 202274.2876.3774.2476.0176.012,474,500
12 Oct 202275.8176.1875.3075.3175.312,147,700
11 Oct 202275.7676.6275.5775.8675.862,520,400
10 Oct 202275.4975.8375.2675.5575.551,987,800
07 Oct 202276.1676.2375.3675.6575.651,517,700
06 Oct 202276.2776.5675.6176.0476.042,421,100
05 Oct 202277.7077.9177.1777.3777.374,425,600
04 Oct 202277.7278.5377.5478.2378.232,677,100
03 Oct 202276.8876.9276.2776.6776.671,826,500
30 Sept 202276.6477.1175.9376.0176.012,258,500
29 Sept 202276.4577.2975.6976.5776.574,066,000
28 Sept 202275.7476.6975.3776.3276.326,579,100
27 Sept 202275.5775.8974.3874.6574.653,050,300
26 Sept 202274.4675.0774.0974.6174.612,351,500
23 Sept 202276.3276.6275.5376.0176.012,736,700
22 Sept 202276.3077.4476.2677.1477.143,952,500
21 Sept 202279.0079.0377.5077.5477.542,352,700
20 Sept 202280.0780.1379.3579.5879.581,877,000
19 Sept 202280.2380.7879.9280.7380.732,314,900
16 Sept 202280.8281.0280.1680.6580.651,626,100
15 Sept 202280.8181.3580.6080.7480.741,384,700
14 Sept 202281.5081.8480.6380.9180.911,776,300
13 Sept 202283.0083.0681.7381.9581.952,093,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...