New Zealand markets open in 2 hours 52 minutes

Novartis AG (NVSEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
103.85+0.98 (+0.95%)
At close: 03:12PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024103.25103.85102.50103.85103.85313,100
22 Feb 2024102.87102.87102.87102.87102.87500
21 Feb 2024101.93101.93101.93101.93101.93200,100
20 Feb 2024102.91102.91101.93101.93101.9338,300
16 Feb 2024101.15101.15100.10100.10100.10500
15 Feb 202499.5099.5099.5099.5099.5021,200
14 Feb 202497.6097.6097.6097.6097.60400
13 Feb 2024100.75100.75100.75100.75100.75-
12 Feb 2024100.75100.75100.75100.75100.75-
09 Feb 2024100.75100.75100.75100.75100.75800
08 Feb 2024103.30103.30103.30103.30103.3068,900
07 Feb 2024103.30103.30103.30103.30103.30145,200
06 Feb 2024104.50104.50102.88102.88102.8864,900
05 Feb 2024103.00105.00103.00103.75103.754,300
02 Feb 2024105.00105.00105.00105.00105.00-
01 Feb 2024105.00105.00105.00105.00105.00-
31 Jan 2024105.00105.00105.00105.00105.00300
30 Jan 2024105.00105.00105.00105.00105.007,500
29 Jan 2024105.00105.00105.00105.00105.00-
26 Jan 2024105.00105.00105.00105.00105.0020,000
25 Jan 2024105.00105.00105.00105.00105.00200
24 Jan 2024109.00109.00109.00109.00109.00-
23 Jan 2024109.00109.00109.00109.00109.001,700
22 Jan 2024108.50108.50108.50108.50108.501,700
19 Jan 2024107.00107.00107.00107.00107.001,000
18 Jan 2024107.20107.20107.20107.20107.20300
17 Jan 2024107.20107.20107.20107.20107.20-
16 Jan 2024107.66107.66107.20107.20107.20600
12 Jan 2024107.20107.20107.20107.20107.20-
11 Jan 2024107.20107.20107.20107.20107.20-
10 Jan 2024107.05107.30106.00107.20107.209,700
09 Jan 2024106.00106.00106.00106.00106.00100
08 Jan 2024106.25106.25106.25106.25106.25-
05 Jan 2024104.75106.25104.75106.25106.252,100
04 Jan 2024106.24106.24102.40105.00105.001,400
03 Jan 2024100.97100.97100.97100.97100.9722,600
02 Jan 2024100.65100.97100.65100.97100.97500
29 Dec 2023100.00100.00100.00100.00100.00-
28 Dec 2023100.00100.00100.00100.00100.00200
27 Dec 202398.3098.3098.3098.3098.30-
26 Dec 2023100.00100.0097.1698.3098.30500
22 Dec 202398.1898.8096.6698.8098.801,700
21 Dec 202397.2797.2797.2797.2797.27-
20 Dec 202397.2797.2797.2797.2797.271,200
19 Dec 202396.5096.5096.5096.5096.501,000
18 Dec 202398.4398.4396.9096.9096.901,800
15 Dec 202398.0098.0098.0098.0098.002,300
14 Dec 202398.0098.0098.0098.0098.00-
13 Dec 202398.0098.0098.0098.0098.00-
12 Dec 202397.5098.0096.3598.0098.002,500
11 Dec 202396.0096.0096.0096.0096.00-
08 Dec 202395.6296.0094.8596.0096.005,000
07 Dec 202396.8796.8796.8796.8796.87-
06 Dec 202396.8796.8796.8796.8796.87-
05 Dec 202396.8796.8796.8796.8796.87200
04 Dec 202397.9597.9597.9597.9597.95-
01 Dec 202397.9597.9597.9597.9597.95100
30 Nov 202396.5296.5296.5296.5296.52-
29 Nov 202396.5296.5296.5296.5296.52-
28 Nov 202394.7896.5294.7896.5296.52900
27 Nov 202399.6999.6999.6999.6999.69-
24 Nov 202399.6999.6999.6999.6999.69-
22 Nov 202399.6999.6999.6999.6999.69100
21 Nov 202393.2293.2293.2293.2293.221,600
20 Nov 202393.2293.2293.2293.2293.22-
17 Nov 202393.2293.2293.2293.2293.22200
16 Nov 202392.6092.6092.6092.6092.60-
15 Nov 202392.9092.9092.6092.6092.60600
14 Nov 202395.0095.0095.0095.0095.00200
13 Nov 202391.7591.7591.7591.7591.751,200
10 Nov 202391.7491.7491.7491.7491.7435,200
09 Nov 202394.4594.4594.4594.4594.45-
08 Nov 202394.4594.4594.4594.4594.45200
07 Nov 202394.0094.0094.0094.0094.00-
06 Nov 202394.0094.0094.0094.0094.00-
03 Nov 202391.5094.7191.5094.0094.00238,800
02 Nov 202393.2593.2593.2593.2593.2580,000
01 Nov 202393.2193.2593.2193.2593.251,300
31 Oct 202390.9290.9290.9290.9290.92500
30 Oct 202391.6991.6991.6991.6991.69-
27 Oct 202391.6991.6991.6991.6991.69100
26 Oct 202395.1995.1995.1995.1995.19-
25 Oct 202395.1995.1995.1995.1995.19-
24 Oct 202395.1995.1995.1995.1995.19500
23 Oct 202393.4093.4093.4093.4093.40-
20 Oct 202393.4093.4093.4093.4093.40-
19 Oct 202394.1594.1593.4093.4093.40400
18 Oct 202397.9297.9297.9297.9297.92-
17 Oct 202397.9297.9297.9297.9297.92-
16 Oct 202397.9297.9297.9297.9297.92-
13 Oct 202397.9297.9297.9297.9297.92-
12 Oct 202397.9297.9297.9297.9297.92500
11 Oct 202398.3598.3598.1298.1298.122,500
10 Oct 202398.3398.3398.3398.3398.33200
09 Oct 202395.7095.7095.7095.7095.70-
06 Oct 202396.2096.2095.7095.7095.70157,400
05 Oct 202396.9096.9096.9096.9096.90100
04 Oct 202396.9096.9096.9096.9096.90100
04 Oct 20231055:1000 Stock split
03 Oct 202393.5293.6393.5293.6393.631,055
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...