New Zealand markets closed

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
91.46+0.20 (+0.22%)
At close: 04:00PM EDT
91.58 +0.12 (+0.14%)
After hours: 06:53PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202291.0291.4790.5991.4691.462,162,300
26 May 202291.2991.6591.0491.2691.261,544,900
25 May 202291.2891.5090.6691.2591.252,628,400
24 May 202290.9992.1290.9691.9391.933,278,800
23 May 202289.9490.9889.9490.7190.713,911,700
20 May 202288.5589.4588.4289.4289.424,510,300
19 May 202288.0589.0888.0188.6588.653,820,100
18 May 202287.8588.3287.5487.6887.683,855,500
17 May 202288.1388.2387.5887.9287.922,152,600
16 May 202286.6888.0586.5887.8187.812,218,600
13 May 202286.1186.3885.2885.8285.822,519,400
12 May 202284.5985.7684.5185.3885.383,433,300
11 May 202284.7685.7883.9984.0484.042,674,100
10 May 202284.6385.0084.0084.3984.392,502,200
09 May 202284.6184.6183.3783.4883.483,582,400
06 May 202285.9886.3585.4985.8285.822,350,900
05 May 202287.1487.2785.4886.2186.213,247,200
04 May 202287.4688.5086.4888.2788.272,182,800
03 May 202287.5388.0187.2087.4887.481,841,800
02 May 202287.7187.9386.8387.6587.652,857,300
29 Apr 202289.2489.7787.9488.0388.032,138,500
28 Apr 202289.0890.4689.0590.2290.222,739,600
27 Apr 202289.3589.7988.8189.4189.412,709,400
26 Apr 202290.2691.0188.9688.9688.962,421,000
25 Apr 202290.0390.5489.1890.4490.443,128,200
22 Apr 202290.5090.5389.2189.2189.211,870,100
21 Apr 202291.0091.1489.6889.9589.953,404,300
20 Apr 202291.1091.4990.5691.2491.241,967,800
19 Apr 202291.5892.0291.1991.6091.602,171,900
18 Apr 202291.9692.5591.8892.2692.261,548,300
14 Apr 202292.8093.0392.3792.5292.521,686,000
13 Apr 202292.7893.1992.4492.9492.941,499,300
12 Apr 202293.3093.3892.4092.6792.672,418,500
11 Apr 202294.1094.2693.5793.7593.754,256,700
08 Apr 202292.1593.0492.0892.7392.733,115,100
07 Apr 202291.0091.4990.7291.4091.402,440,900
06 Apr 202288.8690.6888.6590.6590.652,743,000
05 Apr 202287.8388.5287.7788.1788.172,685,600
04 Apr 202288.2288.4486.9887.3387.334,819,200
01 Apr 202287.1987.7286.9387.6987.692,002,800
31 Mar 202288.2688.6087.7187.7587.751,670,700
30 Mar 202288.0288.5187.5987.9687.962,276,600
29 Mar 202287.5087.7887.2287.5187.511,585,300
28 Mar 202286.8287.0586.5486.9986.991,550,000
25 Mar 202286.9387.2386.6086.8686.861,333,100
24 Mar 202285.9486.7085.8586.6486.641,379,000
23 Mar 202285.3485.9085.2085.5585.551,959,900
22 Mar 202285.8586.3085.5485.9185.912,244,000
21 Mar 202286.6087.0685.9886.0886.082,155,900
18 Mar 202285.9286.9585.8486.7986.792,620,700
17 Mar 202284.9386.5884.8786.4486.441,813,200
16 Mar 202284.8385.0483.5784.6484.642,588,800
15 Mar 202284.1985.0183.7684.7384.732,246,800
14 Mar 202283.8384.9183.6484.0784.072,304,200
11 Mar 202283.2583.4682.3582.3782.372,415,800
10 Mar 202282.8783.6482.1482.9782.972,684,100
09 Mar 202280.9882.4580.7082.1582.153,986,700
08 Mar 202279.3781.3579.0980.1180.114,529,000
08 Mar 20223.357 Dividend
07 Mar 202283.8384.0683.2583.5480.183,151,300
04 Mar 202284.3384.7883.9484.7481.332,549,200
03 Mar 202287.2787.4085.9186.1482.682,318,100
02 Mar 202286.7887.9486.6487.6884.162,189,900
01 Mar 202288.1088.5586.7887.1283.622,600,700
28 Feb 202286.9987.4786.5287.4683.953,070,100
25 Feb 202286.5687.8486.4187.6384.112,508,500
24 Feb 202285.1485.7684.6385.6882.243,680,400
23 Feb 202287.3987.4586.3086.5283.042,645,400
22 Feb 202285.8386.0785.2185.8382.383,160,700
18 Feb 202286.6886.9986.3086.3982.921,630,000
17 Feb 202287.0587.2286.5186.6683.182,336,500
16 Feb 202287.0087.9886.9287.9484.412,364,700
15 Feb 202286.2186.6686.1286.4282.952,855,900
14 Feb 202286.3986.3985.3185.6982.255,102,700
11 Feb 202286.1786.4085.4785.5782.134,158,700
10 Feb 202287.1487.4485.6285.8382.384,060,400
09 Feb 202287.7388.0387.1887.2083.702,475,200
08 Feb 202287.1287.2486.5787.1583.652,413,200
07 Feb 202287.0287.4586.7787.2183.712,612,800
04 Feb 202286.2286.5586.0186.2882.812,985,500
03 Feb 202286.2786.8585.7886.4282.953,619,900
02 Feb 202285.0486.0284.2985.9182.464,366,700
01 Feb 202288.1188.4587.6688.1884.643,178,900
31 Jan 202285.9487.0285.8386.9183.423,146,900
28 Jan 202284.5885.9884.2785.9182.462,306,800
27 Jan 202284.8285.9384.6485.1481.722,990,800
26 Jan 202285.1085.3283.8784.2480.852,828,300
25 Jan 202284.0585.0983.2684.5481.142,932,900
24 Jan 202284.5785.1383.2985.1381.713,887,800
21 Jan 202287.8288.0386.9187.0383.532,781,600
20 Jan 202288.9189.1588.1488.1984.652,066,000
19 Jan 202288.8989.3288.6588.8585.282,044,200
18 Jan 202289.4989.8489.0189.5485.942,318,300
14 Jan 202290.4290.8690.1490.5586.911,576,200
13 Jan 202290.3790.9990.1290.6286.981,864,600
12 Jan 202289.2289.8589.1789.7986.182,205,100
11 Jan 202289.2989.9689.2989.8786.262,104,100
10 Jan 202288.5090.1388.4690.0886.462,753,400
07 Jan 202288.5189.4388.4789.3185.722,651,200
06 Jan 202288.6988.8388.1988.2984.742,838,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...