Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

84.92+0.25 (+0.30%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	84.55	84.92	84.37	84.92	84.92	1,505,300
21 Oct 2021	84.62	84.85	84.16	84.67	84.67	2,165,000
20 Oct 2021	84.15	84.96	84.08	84.47	84.47	2,282,200
19 Oct 2021	83.16	83.35	82.99	83.15	83.15	1,587,900
18 Oct 2021	82.61	82.68	82.19	82.34	82.34	1,542,900
15 Oct 2021	82.75	83.34	82.62	83.33	83.33	1,594,200
14 Oct 2021	82.74	82.90	82.46	82.60	82.60	1,199,000
13 Oct 2021	82.36	82.87	82.32	82.43	82.43	1,627,400
12 Oct 2021	82.25	82.53	81.98	81.98	81.98	1,681,900
11 Oct 2021	82.87	83.03	82.32	82.34	82.34	999,700
08 Oct 2021	82.74	82.90	82.37	82.83	82.83	1,613,800
07 Oct 2021	82.30	83.12	82.29	82.48	82.48	2,846,500
06 Oct 2021	81.38	81.96	81.01	81.79	81.79	1,801,500
05 Oct 2021	81.99	82.26	81.82	81.83	81.83	2,259,600
04 Oct 2021	82.33	83.15	82.24	82.45	82.45	2,776,600
01 Oct 2021	81.65	82.30	81.34	82.01	82.01	3,468,500
30 Sep 2021	82.20	82.50	81.74	81.78	81.78	3,005,700
29 Sep 2021	82.76	83.05	82.53	82.89	82.89	3,039,300
28 Sep 2021	82.72	82.75	81.84	82.30	82.30	2,897,100
27 Sep 2021	82.50	82.90	82.27	82.59	82.59	2,362,500
24 Sep 2021	83.36	83.67	82.90	82.93	82.93	1,684,500
23 Sep 2021	83.56	83.98	83.53	83.57	83.57	1,850,700
22 Sep 2021	83.19	83.26	82.72	82.80	82.80	2,076,400
21 Sep 2021	83.35	83.92	82.98	83.05	83.05	1,891,600
20 Sep 2021	82.06	83.29	81.97	82.80	82.80	2,750,000
17 Sep 2021	83.90	84.08	83.03	83.48	83.48	2,036,600
16 Sep 2021	84.68	84.85	84.04	84.38	84.38	1,853,200
15 Sep 2021	85.16	85.35	84.80	85.08	85.08	1,558,000
14 Sep 2021	85.72	85.86	85.23	85.28	85.28	1,426,400
13 Sep 2021	85.73	85.73	85.01	85.26	85.26	1,486,500
10 Sep 2021	86.13	86.30	85.38	85.43	85.43	1,551,700
09 Sep 2021	87.29	87.34	86.46	86.49	86.49	2,116,500
08 Sep 2021	87.95	88.08	87.55	87.57	87.57	1,882,600
07 Sep 2021	90.31	90.49	89.44	89.44	89.44	1,115,700
03 Sep 2021	91.59	91.70	90.89	91.40	91.40	1,743,800
02 Sep 2021	92.23	92.38	91.65	92.15	92.15	2,020,600
01 Sep 2021	92.65	92.97	92.39	92.65	92.65	2,304,800
31 Aug 2021	93.00	93.65	92.16	92.39	92.39	2,892,700
30 Aug 2021	91.43	91.86	91.40	91.65	91.65	1,554,300
27 Aug 2021	91.81	92.34	91.60	92.02	92.02	1,847,400
26 Aug 2021	91.53	91.77	91.38	91.56	91.56	2,009,000
25 Aug 2021	91.57	91.96	91.18	91.83	91.83	2,815,500
24 Aug 2021	93.12	93.12	92.13	92.15	92.15	2,845,900
23 Aug 2021	93.86	94.25	93.54	93.75	93.75	996,500
20 Aug 2021	92.68	93.49	92.47	93.33	93.33	2,207,600
19 Aug 2021	92.94	93.47	92.74	93.20	93.20	4,288,000
18 Aug 2021	94.73	94.78	93.43	93.44	93.44	1,961,400
17 Aug 2021	94.38	95.17	94.38	95.14	95.14	1,163,300
16 Aug 2021	93.74	94.67	93.74	94.46	94.46	1,208,100
13 Aug 2021	93.44	93.88	93.30	93.83	93.83	1,871,400
12 Aug 2021	92.75	93.08	92.58	92.87	92.87	1,172,900
11 Aug 2021	92.74	92.86	92.45	92.49	92.49	1,749,200
10 Aug 2021	92.13	92.44	91.63	92.27	92.27	2,283,700
09 Aug 2021	91.82	92.10	91.63	91.81	91.81	1,229,200
06 Aug 2021	91.47	91.61	91.14	91.32	91.32	1,312,300
05 Aug 2021	92.03	92.25	91.82	92.25	92.25	940,300
04 Aug 2021	92.03	92.53	91.57	91.59	91.59	2,235,500
03 Aug 2021	92.55	92.71	92.09	92.71	92.71	2,471,900
02 Aug 2021	92.42	92.56	92.08	92.27	92.27	1,868,100
30 Jul 2021	92.67	92.92	92.30	92.39	92.39	1,386,300
29 Jul 2021	92.57	92.77	91.91	92.19	92.19	1,550,500
28 Jul 2021	91.40	92.17	91.29	91.89	91.89	1,515,200
27 Jul 2021	90.92	91.54	90.56	91.32	91.32	1,405,400
26 Jul 2021	91.06	91.29	90.74	90.96	90.96	1,141,300
23 Jul 2021	91.86	92.06	91.29	91.57	91.57	1,639,800
22 Jul 2021	91.40	91.48	90.98	91.08	91.08	2,152,700
21 Jul 2021	89.35	90.63	89.14	90.48	90.48	2,196,000
20 Jul 2021	90.13	90.68	90.02	90.24	90.24	1,941,300
19 Jul 2021	90.34	90.67	90.12	90.62	90.62	1,929,700
16 Jul 2021	92.02	92.07	91.53	91.70	91.70	2,432,000
15 Jul 2021	91.62	91.68	91.03	91.25	91.25	1,595,400
14 Jul 2021	92.09	92.71	91.91	92.46	92.46	1,277,300
13 Jul 2021	92.43	92.83	92.40	92.67	92.67	1,420,100
12 Jul 2021	93.20	93.46	92.90	92.98	92.98	1,243,400
09 Jul 2021	92.10	92.92	92.09	92.74	92.74	1,128,900
08 Jul 2021	92.05	92.43	91.70	92.35	92.35	2,047,800
07 Jul 2021	91.65	92.00	91.40	91.94	91.94	2,206,200
06 Jul 2021	91.83	92.02	91.29	91.58	91.58	1,243,600
02 Jul 2021	91.13	92.04	91.00	91.98	91.98	1,987,700
01 Jul 2021	91.29	91.75	91.18	91.65	91.65	1,787,900
30 Jun 2021	91.18	91.56	90.98	91.24	91.24	1,417,500
29 Jun 2021	91.89	92.18	91.69	91.83	91.83	1,309,900
28 Jun 2021	92.26	92.59	92.18	92.30	92.30	1,438,500
25 Jun 2021	92.61	92.69	92.23	92.49	92.49	896,500
24 Jun 2021	92.45	93.17	92.43	92.46	92.46	1,085,000
23 Jun 2021	93.71	93.71	92.39	92.39	92.39	1,805,200
22 Jun 2021	93.30	93.53	93.04	93.13	93.13	1,273,600
21 Jun 2021	93.36	94.04	93.08	93.91	93.91	1,080,800
18 Jun 2021	93.42	93.57	92.80	93.01	93.01	1,328,500
17 Jun 2021	93.69	94.16	93.40	94.15	94.15	2,276,000
16 Jun 2021	94.34	94.77	93.72	93.79	93.79	1,568,400
15 Jun 2021	94.32	94.36	93.67	93.91	93.91	1,706,900
14 Jun 2021	93.20	93.66	93.01	93.59	93.59	1,161,600
11 Jun 2021	93.26	93.26	92.53	92.69	92.69	1,379,700
10 Jun 2021	92.55	93.71	92.50	93.50	93.50	2,076,900
09 Jun 2021	91.41	92.28	91.20	92.23	92.23	2,068,900
08 Jun 2021	90.42	90.43	89.39	89.69	89.69	3,315,900
07 Jun 2021	89.90	90.03	89.54	89.67	89.67	2,632,600
04 Jun 2021	89.80	90.17	89.60	89.80	89.80	1,627,600
03 Jun 2021	88.94	89.34	88.72	89.31	89.31	1,916,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5013,093.24-32.76(-0.25%)

NZD/USD0.7165+0.0008(+0.11%)

NZD/EUR0.6142+0.0005(+0.08%)

ALL ORDS7,753.40+26.60(+0.34%)

ASX 2007,440.60+25.10(+0.34%)

OIL84.55+0.79(+0.94%)

Novartis AG (NVS)

NZX 50
13,093.24
-32.76(-0.25%)

NZD/USD
0.7165
+0.0008(+0.11%)

NZD/EUR
0.6142
+0.0005(+0.08%)

ALL ORDS
7,753.40
+26.60(+0.34%)

ASX 200
7,440.60
+25.10(+0.34%)

OIL
84.55
+0.79(+0.94%)