Australia markets open in 2 hours 21 minutes

Novartis AG (NVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.97+0.27 (+0.23%)
At close: 04:00PM EDT
115.30 -0.67 (-0.58%)
After hours: 05:34PM EDT
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 2024116.30116.63115.60115.97115.97771,304
17 Sept 2024116.10116.10114.98115.70115.70872,700
16 Sept 2024116.41116.98116.14116.95116.95924,900
13 Sept 2024115.81116.32115.27115.66115.661,866,100
12 Sept 2024115.35115.98114.79115.72115.721,543,500
11 Sept 2024114.98115.50113.82115.28115.281,342,400
10 Sept 2024117.04117.12116.06116.99116.99954,900
09 Sept 2024116.88117.76116.78117.16117.161,185,200
06 Sept 2024117.24117.60116.62116.65116.651,151,400
05 Sept 2024117.74117.85116.33116.49116.491,317,500
04 Sept 2024118.29119.43118.29119.38119.381,161,000
03 Sept 2024119.13119.44118.27118.50118.501,155,800
30 Aug 2024120.37120.92120.06120.89120.89902,600
29 Aug 2024120.09120.80119.87120.42120.42859,500
28 Aug 2024120.04120.67119.67119.98119.98860,000
27 Aug 2024119.45119.91119.26119.84119.84860,900
26 Aug 2024118.69119.29118.68119.15119.15677,100
23 Aug 2024117.94118.59117.71118.56118.56801,200
22 Aug 2024117.96118.15117.61117.76117.76951,400
21 Aug 2024117.28117.75116.92117.61117.61711,800
20 Aug 2024116.58117.40116.45117.13117.131,115,300
19 Aug 2024115.07116.17114.80115.93115.93857,900
16 Aug 2024114.63114.91114.18114.70114.701,057,200
15 Aug 2024113.55113.66113.06113.31113.31779,900
14 Aug 2024112.81113.92112.66113.53113.53997,800
13 Aug 2024111.60112.62111.59112.53112.531,001,300
12 Aug 2024111.46111.95111.10111.42111.42925,400
09 Aug 2024111.56112.16111.51111.89111.891,037,500
08 Aug 2024110.60111.46110.48111.02111.02899,800
07 Aug 2024111.27112.19110.75111.16111.161,350,800
06 Aug 2024108.53110.69108.48110.06110.061,385,000
05 Aug 2024111.03111.34109.66109.85109.851,599,300
02 Aug 2024112.30113.00111.98112.87112.871,678,800
01 Aug 2024112.00112.49111.39112.10112.101,054,400
31 July 2024112.20112.29111.40111.48111.481,165,200
30 July 2024111.11112.15110.72111.93111.931,162,300
29 July 2024110.99111.16110.44110.67110.67880,400
26 July 2024110.04110.67109.67110.32110.32858,800
25 July 2024109.38110.51109.36109.93109.931,248,400
24 July 2024108.25109.79108.15109.29109.292,212,300
23 July 2024108.12108.15107.23107.70107.701,319,500
22 July 2024107.96108.75107.59108.73108.731,468,900
19 July 2024106.35106.53105.72106.13106.131,683,200
18 July 2024107.81108.29106.67107.22107.223,461,100
17 July 2024111.18112.33111.00111.80111.801,792,700
16 July 2024110.03110.62110.01110.53110.531,142,000
15 July 2024112.04112.04110.23110.33110.331,350,900
12 July 2024112.23112.48111.60111.70111.701,612,900
11 July 2024111.30111.71110.37110.50110.501,997,800
10 July 2024108.29109.95108.22109.94109.941,253,700
09 July 2024108.88108.88107.82108.23108.231,530,600
08 July 2024108.68108.79107.87108.06108.061,426,600
05 July 2024108.18108.22107.27108.13108.131,465,900
03 July 2024106.57107.03106.51106.78106.78516,200
02 July 2024106.32106.68105.90106.44106.441,211,300
01 July 2024106.58107.62106.30106.54106.541,194,200
28 June 2024106.75107.12106.24106.46106.461,516,900
27 June 2024106.65106.78106.11106.55106.551,268,700
26 June 2024106.76107.34106.53107.07107.071,547,200
25 June 2024107.22107.40106.79107.37107.37819,400
24 June 2024107.47107.67106.91106.95106.951,551,200
21 June 2024105.39105.71104.44105.22105.221,302,100
20 June 2024104.66105.85104.40105.74105.741,285,700
18 June 2024105.33105.57104.86104.94104.941,051,800
17 June 2024104.44105.16104.23104.93104.93997,100
14 June 2024106.66106.77104.95105.72105.722,565,100
13 June 2024105.78106.19104.94106.02106.021,077,600
12 June 2024106.33106.37105.52105.55105.551,939,000
11 June 2024104.98104.98104.21104.51104.511,523,000
10 June 2024105.07105.46104.78105.40105.401,255,800
07 June 2024106.20106.22105.26105.33105.33849,700
06 June 2024105.68106.46105.65106.13106.131,031,400
05 June 2024105.47105.59105.06105.36105.361,109,100
04 June 2024103.82104.95103.51104.92104.921,685,700
03 June 2024103.23103.70102.72102.76102.761,594,300
31 May 2024102.14103.37101.95103.13103.131,981,400
30 May 2024100.34101.01100.34100.70100.701,258,100
29 May 202499.3599.5298.9199.3699.361,108,400
28 May 2024100.26100.3399.4599.6899.681,033,500
24 May 2024100.29100.78100.07100.53100.531,177,500
23 May 2024101.93101.97101.00101.11101.11932,600
22 May 2024101.81102.04101.63101.96101.961,051,700
21 May 2024102.80103.13102.76102.84102.84882,100
20 May 2024102.70103.00102.28102.84102.84984,700
17 May 2024102.87102.93102.50102.57102.57781,500
16 May 2024102.50102.77102.13102.69102.69812,000
15 May 2024103.25103.55102.96103.22103.221,058,300
14 May 2024102.77103.39102.72103.31103.311,951,100
13 May 2024102.44102.69102.15102.26102.261,101,800
10 May 2024101.13102.14101.04102.10102.101,843,400
09 May 202499.72100.2999.44100.21100.211,384,400
08 May 202499.6599.7899.2699.6099.601,153,300
07 May 202498.6099.1998.5499.0799.071,159,700
06 May 202497.5097.8397.1197.7397.731,180,800
03 May 202497.7597.9197.0797.2797.271,045,700
02 May 202497.2197.4796.8597.3497.341,426,100
01 May 202496.9797.8796.7297.5097.501,284,200
30 Apr 202497.0897.8296.9297.1397.131,630,700
29 Apr 202497.7697.9196.8697.0997.092,144,400
26 Apr 202497.7698.2297.4497.4497.441,562,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...