Australia markets closed

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.30+0.37 (+0.39%)
At close: 04:00PM EST
96.78 +0.48 (+0.50%)
Pre-market: 04:32AM EST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202396.1196.4595.9596.3096.303,314,300
07 Dec 202396.1196.4095.6795.9395.931,172,700
06 Dec 202397.4797.6596.7297.0597.053,823,200
05 Dec 202397.1597.4896.9096.9796.972,772,600
04 Dec 202398.1799.0698.1498.9998.991,785,500
01 Dec 202397.6698.3297.5598.1398.131,195,300
30 Nov 202396.8897.9196.7397.9097.901,099,400
29 Nov 202397.1797.2996.4997.0197.01820,400
28 Nov 202397.2197.2996.8797.0097.001,205,200
27 Nov 202397.9498.1097.3697.7497.741,291,000
24 Nov 202397.9598.3397.9598.1498.14795,900
22 Nov 202397.6297.7196.6997.0997.091,936,900
21 Nov 202396.1296.7096.0996.3896.38987,100
20 Nov 202394.7495.5794.7195.2595.252,174,500
17 Nov 202394.9295.1294.7494.9194.913,196,800
16 Nov 202393.8994.2793.7094.0694.062,927,300
15 Nov 202394.3794.7293.8093.8093.80967,400
14 Nov 202394.8795.1794.5194.9194.91954,300
13 Nov 202393.3094.1792.9194.0994.09876,600
10 Nov 202393.5393.6692.4193.5493.541,087,300
09 Nov 202394.1394.1793.1193.2393.23820,000
08 Nov 202394.4595.0193.9094.3894.381,173,000
07 Nov 202393.6793.8493.3393.8293.82852,000
06 Nov 202393.2693.9493.2393.4593.451,051,800
03 Nov 202392.7693.1592.4292.7692.762,195,400
02 Nov 202393.2394.1992.9094.0894.082,655,300
01 Nov 202393.7394.3993.4794.2694.261,318,600
31 Oct 202393.6893.8592.6393.5893.582,144,000
30 Oct 202393.8394.0693.4993.7693.762,602,600
27 Oct 202394.0894.1692.1992.2792.271,378,800
26 Oct 202395.3695.6394.2694.3094.301,263,100
25 Oct 202395.5295.9694.7195.4395.431,162,200
24 Oct 202394.5395.4994.1994.9194.912,604,200
23 Oct 202394.5295.0594.1894.6994.692,990,400
20 Oct 202395.2195.7994.6694.6894.681,382,300
19 Oct 202395.9295.9293.8694.6494.643,549,600
18 Oct 202396.6997.3196.0396.1096.101,880,800
17 Oct 202397.0397.4696.0896.4996.491,457,400
16 Oct 202396.5396.9396.4496.8496.841,023,900
13 Oct 202397.3398.0096.6197.2497.241,291,300
12 Oct 202398.9299.2997.5097.8797.871,343,500
11 Oct 202399.4899.5198.8499.4199.411,938,400
10 Oct 202397.7898.6897.6498.4798.471,418,600
09 Oct 202397.1597.6196.7697.5997.591,393,700
06 Oct 202397.0697.4696.1897.1497.141,986,500
05 Oct 202395.0596.2994.9696.1596.152,298,000
04 Oct 202396.2296.4194.9396.1696.162,089,000
03 Oct 202399.92100.2899.1299.4699.461,916,400
02 Oct 2023102.05102.08100.96101.54101.541,414,500
29 Sept 2023103.54103.60101.82101.86101.861,384,100
28 Sept 2023101.70102.67101.38102.33102.331,632,800
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 July 2023104.89105.02104.59104.90104.90815,700
28 July 2023104.20104.29103.76104.18104.18773,600
27 July 2023104.62104.75103.80103.83103.831,184,400
26 July 2023103.89104.17103.52103.89103.891,352,900
25 July 2023103.42105.05103.24104.82104.821,393,500
24 July 2023104.96105.21103.94104.09104.091,360,400
21 July 2023105.02105.61104.81105.01105.011,528,600
20 July 2023104.78105.53104.74105.13105.131,834,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...