New Zealand markets close in 5 hours 22 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 2023101.70102.67101.38102.33102.331,627,162
27 Sept 2023101.29101.3699.96100.26100.261,288,100
26 Sept 2023101.74102.21101.36101.42101.421,118,800
25 Sept 2023100.83101.82100.51101.81101.81995,100
22 Sept 2023101.52101.77101.03101.14101.14792,600
21 Sept 2023102.86102.92102.05102.09102.091,052,700
20 Sept 2023103.94104.30103.53103.58103.58853,500
19 Sept 2023102.49102.97102.09102.91102.91750,300
18 Sept 2023102.69102.78101.85102.07102.07956,300
15 Sept 2023103.37103.64102.61102.63102.631,663,700
14 Sept 2023101.06102.07101.00101.83101.83969,900
13 Sept 2023100.86101.02100.41100.78100.781,010,100
12 Sept 2023100.68101.06100.21100.66100.661,149,900
11 Sept 202398.6599.4198.4599.2499.24881,600
08 Sept 202398.5698.9398.1298.3498.341,382,800
07 Sept 202398.2299.2798.2298.8598.85793,400
06 Sept 202397.7598.0596.9197.8997.891,684,300
05 Sept 202399.5499.5697.9898.0998.091,517,300
01 Sept 2023101.31101.37100.63100.72100.72765,600
31 Aug 2023101.60101.62100.47100.48100.48878,300
30 Aug 2023103.02103.50101.82101.91101.91801,600
29 Aug 2023102.16103.60102.15103.28103.281,055,000
28 Aug 2023102.86102.92102.08102.34102.34707,400
25 Aug 2023101.52101.90100.85101.78101.78555,900
24 Aug 2023101.94102.28100.79100.84100.841,005,100
23 Aug 2023103.16103.26102.43102.83102.83700,700
22 Aug 2023103.08103.15102.54102.59102.59622,200
21 Aug 2023102.54103.07102.13102.98102.981,081,700
18 Aug 2023101.00101.43100.92101.02101.02731,300
17 Aug 2023102.24102.51101.73101.73101.73870,400
16 Aug 2023102.38102.73102.02102.11102.11656,300
15 Aug 2023103.04103.23102.56102.59102.59895,800
14 Aug 2023102.99103.61102.83103.37103.37825,300
11 Aug 2023103.01103.81102.77103.59103.591,105,800
10 Aug 2023103.48104.23103.17103.29103.291,008,600
09 Aug 2023102.98103.73102.95103.35103.351,164,900
08 Aug 2023102.47103.48102.35103.05103.051,344,700
07 Aug 2023102.60103.00102.33102.80102.80941,800
04 Aug 2023101.65102.40101.65101.80101.80761,100
03 Aug 2023101.33102.11101.17102.04102.041,467,400
02 Aug 2023102.84103.45102.74102.75102.75807,500
01 Aug 2023104.67104.69102.79103.32103.321,044,800
31 Jul 2023104.89105.02104.59104.90104.90815,700
28 Jul 2023104.20104.29103.76104.18104.18773,600
27 Jul 2023104.62104.75103.80103.83103.831,184,400
26 Jul 2023103.89104.17103.52103.89103.891,352,900
25 Jul 2023103.42105.05103.24104.82104.821,393,500
24 Jul 2023104.96105.21103.94104.09104.091,360,400
21 Jul 2023105.02105.61104.81105.01105.011,528,600
20 Jul 2023104.78105.53104.74105.13105.131,834,300
19 Jul 2023104.09104.71103.16103.22103.221,772,400
18 Jul 2023101.83104.20101.70103.46103.465,229,100
17 Jul 202398.1899.0697.9298.9498.942,380,200
14 Jul 202398.6499.0898.2098.8398.831,585,400
13 Jul 202398.6798.6798.2398.3398.331,173,500
12 Jul 202397.4497.9297.2397.6997.691,114,600
11 Jul 202396.7797.1696.6697.1697.161,262,000
10 Jul 202396.0996.8096.0796.5596.551,771,500
07 Jul 202397.8598.1193.9194.7394.738,939,200
06 Jul 202397.7998.4197.3798.0198.011,555,200
05 Jul 202398.9599.1698.7798.9598.951,078,800
03 Jul 202399.6999.7298.5498.7798.771,110,500
30 Jun 2023100.10100.91100.03100.91100.911,129,400
29 Jun 202398.6199.4598.4199.3699.361,493,400
28 Jun 202398.9098.9398.1398.4498.441,243,000
27 Jun 202399.5099.6698.7899.1899.181,739,200
26 Jun 2023100.42100.5099.0799.5199.511,732,300
23 Jun 2023100.71101.36100.55100.69100.691,279,700
22 Jun 2023100.14100.69100.08100.54100.54959,800
21 Jun 2023100.99101.39100.47100.91100.911,498,800
20 Jun 2023101.44101.50100.67100.82100.821,446,400
16 Jun 2023102.43102.73101.54101.83101.832,683,400
15 Jun 2023100.72101.51100.41101.39101.391,626,500
14 Jun 202399.7499.9699.4499.6899.68998,900
13 Jun 202399.7499.8999.1899.3299.321,623,700
12 Jun 2023100.77100.8899.47100.00100.002,367,400
09 Jun 2023100.35101.0399.68100.93100.933,167,400
08 Jun 202399.74100.8299.33100.65100.652,089,400
07 Jun 202399.93100.0098.3098.5098.501,802,700
06 Jun 2023100.27100.3799.1399.6699.662,705,700
05 Jun 202399.8599.9999.1899.3799.372,429,300
02 Jun 202398.1198.9397.8998.9198.913,739,600
01 Jun 202397.0197.1696.5697.1197.112,536,200
31 May 202396.1996.4995.3496.2596.253,607,500
30 May 202396.8097.1096.1096.5596.551,811,300
26 May 202398.1998.8397.7397.8697.862,946,100
25 May 202398.6698.6697.3597.7897.783,449,800
24 May 2023100.19100.2399.70100.03100.031,458,500
23 May 2023101.49101.50100.21100.25100.252,213,900
22 May 2023101.46102.00100.64100.74100.741,818,900
19 May 202399.99101.0099.98100.81100.811,530,100
18 May 2023100.72101.1499.56100.35100.351,980,100
17 May 2023102.29102.29100.89101.22101.222,616,200
16 May 2023103.16103.23102.77102.81102.811,416,600
15 May 2023103.35103.48102.70103.12103.121,452,500
12 May 2023103.09103.80102.97103.14103.141,783,300
11 May 2023103.22103.57102.78103.42103.421,361,200
10 May 2023103.62103.89102.86103.63103.631,653,800
09 May 2023104.51104.92104.31104.70104.701,255,000
08 May 2023104.60105.35104.39104.91104.911,188,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...