New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202184.5584.9284.3784.9284.921,505,300
21 Oct 202184.6284.8584.1684.6784.672,165,000
20 Oct 202184.1584.9684.0884.4784.472,282,200
19 Oct 202183.1683.3582.9983.1583.151,587,900
18 Oct 202182.6182.6882.1982.3482.341,542,900
15 Oct 202182.7583.3482.6283.3383.331,594,200
14 Oct 202182.7482.9082.4682.6082.601,199,000
13 Oct 202182.3682.8782.3282.4382.431,627,400
12 Oct 202182.2582.5381.9881.9881.981,681,900
11 Oct 202182.8783.0382.3282.3482.34999,700
08 Oct 202182.7482.9082.3782.8382.831,613,800
07 Oct 202182.3083.1282.2982.4882.482,846,500
06 Oct 202181.3881.9681.0181.7981.791,801,500
05 Oct 202181.9982.2681.8281.8381.832,259,600
04 Oct 202182.3383.1582.2482.4582.452,776,600
01 Oct 202181.6582.3081.3482.0182.013,468,500
30 Sep 202182.2082.5081.7481.7881.783,005,700
29 Sep 202182.7683.0582.5382.8982.893,039,300
28 Sep 202182.7282.7581.8482.3082.302,897,100
27 Sep 202182.5082.9082.2782.5982.592,362,500
24 Sep 202183.3683.6782.9082.9382.931,684,500
23 Sep 202183.5683.9883.5383.5783.571,850,700
22 Sep 202183.1983.2682.7282.8082.802,076,400
21 Sep 202183.3583.9282.9883.0583.051,891,600
20 Sep 202182.0683.2981.9782.8082.802,750,000
17 Sep 202183.9084.0883.0383.4883.482,036,600
16 Sep 202184.6884.8584.0484.3884.381,853,200
15 Sep 202185.1685.3584.8085.0885.081,558,000
14 Sep 202185.7285.8685.2385.2885.281,426,400
13 Sep 202185.7385.7385.0185.2685.261,486,500
10 Sep 202186.1386.3085.3885.4385.431,551,700
09 Sep 202187.2987.3486.4686.4986.492,116,500
08 Sep 202187.9588.0887.5587.5787.571,882,600
07 Sep 202190.3190.4989.4489.4489.441,115,700
03 Sep 202191.5991.7090.8991.4091.401,743,800
02 Sep 202192.2392.3891.6592.1592.152,020,600
01 Sep 202192.6592.9792.3992.6592.652,304,800
31 Aug 202193.0093.6592.1692.3992.392,892,700
30 Aug 202191.4391.8691.4091.6591.651,554,300
27 Aug 202191.8192.3491.6092.0292.021,847,400
26 Aug 202191.5391.7791.3891.5691.562,009,000
25 Aug 202191.5791.9691.1891.8391.832,815,500
24 Aug 202193.1293.1292.1392.1592.152,845,900
23 Aug 202193.8694.2593.5493.7593.75996,500
20 Aug 202192.6893.4992.4793.3393.332,207,600
19 Aug 202192.9493.4792.7493.2093.204,288,000
18 Aug 202194.7394.7893.4393.4493.441,961,400
17 Aug 202194.3895.1794.3895.1495.141,163,300
16 Aug 202193.7494.6793.7494.4694.461,208,100
13 Aug 202193.4493.8893.3093.8393.831,871,400
12 Aug 202192.7593.0892.5892.8792.871,172,900
11 Aug 202192.7492.8692.4592.4992.491,749,200
10 Aug 202192.1392.4491.6392.2792.272,283,700
09 Aug 202191.8292.1091.6391.8191.811,229,200
06 Aug 202191.4791.6191.1491.3291.321,312,300
05 Aug 202192.0392.2591.8292.2592.25940,300
04 Aug 202192.0392.5391.5791.5991.592,235,500
03 Aug 202192.5592.7192.0992.7192.712,471,900
02 Aug 202192.4292.5692.0892.2792.271,868,100
30 Jul 202192.6792.9292.3092.3992.391,386,300
29 Jul 202192.5792.7791.9192.1992.191,550,500
28 Jul 202191.4092.1791.2991.8991.891,515,200
27 Jul 202190.9291.5490.5691.3291.321,405,400
26 Jul 202191.0691.2990.7490.9690.961,141,300
23 Jul 202191.8692.0691.2991.5791.571,639,800
22 Jul 202191.4091.4890.9891.0891.082,152,700
21 Jul 202189.3590.6389.1490.4890.482,196,000
20 Jul 202190.1390.6890.0290.2490.241,941,300
19 Jul 202190.3490.6790.1290.6290.621,929,700
16 Jul 202192.0292.0791.5391.7091.702,432,000
15 Jul 202191.6291.6891.0391.2591.251,595,400
14 Jul 202192.0992.7191.9192.4692.461,277,300
13 Jul 202192.4392.8392.4092.6792.671,420,100
12 Jul 202193.2093.4692.9092.9892.981,243,400
09 Jul 202192.1092.9292.0992.7492.741,128,900
08 Jul 202192.0592.4391.7092.3592.352,047,800
07 Jul 202191.6592.0091.4091.9491.942,206,200
06 Jul 202191.8392.0291.2991.5891.581,243,600
02 Jul 202191.1392.0491.0091.9891.981,987,700
01 Jul 202191.2991.7591.1891.6591.651,787,900
30 Jun 202191.1891.5690.9891.2491.241,417,500
29 Jun 202191.8992.1891.6991.8391.831,309,900
28 Jun 202192.2692.5992.1892.3092.301,438,500
25 Jun 202192.6192.6992.2392.4992.49896,500
24 Jun 202192.4593.1792.4392.4692.461,085,000
23 Jun 202193.7193.7192.3992.3992.391,805,200
22 Jun 202193.3093.5393.0493.1393.131,273,600
21 Jun 202193.3694.0493.0893.9193.911,080,800
18 Jun 202193.4293.5792.8093.0193.011,328,500
17 Jun 202193.6994.1693.4094.1594.152,276,000
16 Jun 202194.3494.7793.7293.7993.791,568,400
15 Jun 202194.3294.3693.6793.9193.911,706,900
14 Jun 202193.2093.6693.0193.5993.591,161,600
11 Jun 202193.2693.2692.5392.6992.691,379,700
10 Jun 202192.5593.7192.5093.5093.502,076,900
09 Jun 202191.4192.2891.2092.2392.232,068,900
08 Jun 202190.4290.4389.3989.6989.693,315,900
07 Jun 202189.9090.0389.5489.6789.672,632,600
04 Jun 202189.8090.1789.6089.8089.801,627,600
03 Jun 202188.9489.3488.7289.3189.311,916,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...