Novartis AG (NVSEF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | 15,100 |
| 11 Sept 2024 | 115.00 | 115.00 | 114.53 | 114.53 | 114.53 | 400 |
| 10 Sept 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 700 |
| 09 Sept 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 400 |
| 06 Sept 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 05 Sept 2024 | 115.01 | 116.25 | 115.01 | 116.25 | 116.25 | 2,400 |
| 04 Sept 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2,600 |
| 03 Sept 2024 | 116.78 | 123.55 | 116.78 | 122.49 | 122.49 | 400 |
| 30 Aug 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
| 29 Aug 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 500 |
| 28 Aug 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 300 |
| 27 Aug 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 200 |
| 26 Aug 2024 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | 700 |
| 23 Aug 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 22 Aug 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 21 Aug 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 1,300 |
| 20 Aug 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 400 |
| 19 Aug 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| 16 Aug 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 17,800 |
| 15 Aug 2024 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | 100 |
| 14 Aug 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - |
| 13 Aug 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | 1,300 |
| 12 Aug 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | 200 |
| 09 Aug 2024 | 111.00 | 111.83 | 109.34 | 111.35 | 111.35 | 5,700 |
| 08 Aug 2024 | 112.95 | 112.95 | 105.45 | 105.45 | 105.45 | 21,100 |
| 07 Aug 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | 24,100 |
| 06 Aug 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
| 05 Aug 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
| 02 Aug 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | 300 |
| 01 Aug 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
| 31 Jul 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
| 30 Jul 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | 200 |
| 29 Jul 2024 | 106.70 | 106.89 | 106.70 | 106.89 | 106.89 | 54,700 |
| 26 Jul 2024 | 104.70 | 109.00 | 104.70 | 106.97 | 106.97 | 400 |
| 25 Jul 2024 | 105.27 | 109.90 | 105.03 | 109.90 | 109.90 | 1,600 |
| 24 Jul 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - |
| 23 Jul 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | 2,200 |
| 22 Jul 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | 300 |
| 19 Jul 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 900 |
| 18 Jul 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 17 Jul 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 400 |
| 16 Jul 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 30,700 |
| 15 Jul 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
| 12 Jul 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
| 11 Jul 2024 | 106.21 | 106.21 | 105.15 | 105.17 | 105.17 | 35,900 |
| 10 Jul 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | 96,200 |
| 09 Jul 2024 | 108.22 | 108.22 | 104.40 | 107.86 | 107.86 | 90,900 |
| 08 Jul 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | 570,000 |
| 05 Jul 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
| 03 Jul 2024 | 104.68 | 106.05 | 103.93 | 106.05 | 106.05 | 50,900 |
| 02 Jul 2024 | 103.76 | 106.90 | 103.76 | 106.90 | 106.90 | 4,200 |
| 01 Jul 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 28 Jun 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 100 |
| 27 Jun 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| 26 Jun 2024 | 106.55 | 106.55 | 102.69 | 102.69 | 102.69 | 17,800 |
| 25 Jun 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | 5,500 |
| 24 Jun 2024 | 106.10 | 107.08 | 106.00 | 106.51 | 106.51 | 2,100 |
| 21 Jun 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
| 20 Jun 2024 | 108.50 | 108.50 | 102.43 | 102.43 | 102.43 | 5,300 |
| 18 Jun 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
| 17 Jun 2024 | 103.00 | 104.48 | 103.00 | 104.09 | 104.09 | 21,200 |
| 14 Jun 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | 400 |
| 13 Jun 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
| 12 Jun 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | 500 |
| 11 Jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 12,500 |
| 10 Jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 07 Jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 15,000 |
| 06 Jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 10,000 |
| 05 Jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 23,000 |
| 04 Jun 2024 | 100.00 | 105.04 | 100.00 | 102.00 | 102.00 | 3,700 |
| 03 Jun 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 8,100 |
| 31 May 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | 200 |
| 30 May 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | 400 |
| 29 May 2024 | 98.30 | 99.84 | 98.00 | 98.00 | 98.00 | 2,900 |
| 28 May 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 200 |
| 24 May 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
| 23 May 2024 | 98.00 | 98.01 | 98.00 | 98.01 | 98.01 | 1,300 |
| 22 May 2024 | 103.75 | 103.75 | 103.00 | 103.00 | 103.00 | 400 |
| 21 May 2024 | 98.37 | 100.00 | 98.37 | 100.00 | 100.00 | 300 |
| 20 May 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | 100 |
| 17 May 2024 | 102.44 | 102.44 | 102.14 | 102.14 | 102.14 | 200 |
| 16 May 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
| 15 May 2024 | 102.40 | 102.40 | 100.39 | 100.62 | 100.62 | 2,600 |
| 14 May 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 13 May 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 52,400 |
| 10 May 2024 | 101.90 | 101.99 | 101.90 | 101.99 | 101.99 | 47,200 |
| 09 May 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | 500 |
| 08 May 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | 900 |
| 07 May 2024 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | 60,200 |
| 06 May 2024 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | 140,200 |
| 03 May 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | 200 |
| 02 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1,500 |
| 01 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 30 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 200 |
| 29 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 300 |
| 26 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 25 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 24 Apr 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 23 Apr 2024 | 96.72 | 96.74 | 95.36 | 96.00 | 96.00 | 51,900 |
| 22 Apr 2024 | 95.27 | 95.27 | 95.11 | 95.11 | 95.11 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.