Australia markets open in 6 hours 18 minutes

Novartis AG (NVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.01-0.93 (-1.03%)
As of 12:42PM EDT. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202390.2190.3689.8290.0190.012,536,460
28 Mar 202389.9491.0789.7690.9590.953,460,200
27 Mar 202389.0390.5988.9190.2890.286,364,500
24 Mar 202383.1983.7082.7283.5983.592,237,200
23 Mar 202382.6983.0182.1282.5182.512,612,800
22 Mar 202382.9383.3881.9681.9681.963,435,200
21 Mar 202383.6483.8083.1683.6783.671,831,700
20 Mar 202382.8383.4482.5483.4383.432,616,800
17 Mar 202382.7683.0881.8682.1982.192,375,200
16 Mar 202382.2582.8881.8082.7882.782,216,500
15 Mar 202381.2782.4081.2782.1082.103,139,600
14 Mar 202381.8482.1581.4282.0982.092,232,300
13 Mar 202381.4082.4381.3981.6181.612,876,000
10 Mar 202380.6681.1680.3480.6780.672,470,300
09 Mar 202380.7680.8979.9880.0380.031,703,800
09 Mar 20233.469 Dividend
08 Mar 202383.6483.9183.1083.2979.821,593,800
07 Mar 202385.0185.0583.6683.9880.481,767,100
06 Mar 202384.9785.6284.7184.9281.382,015,900
03 Mar 202384.6584.8884.4784.6881.151,570,400
02 Mar 202384.0185.2583.8985.1281.571,980,000
01 Mar 202384.2784.4983.6583.8280.332,214,500
28 Feb 202385.1485.1884.1184.1280.621,949,300
27 Feb 202386.1786.1885.4585.5581.991,422,500
24 Feb 202386.3286.3585.3885.6282.051,297,100
23 Feb 202386.5686.7785.8586.5482.941,686,000
22 Feb 202387.6187.6486.5786.6883.071,443,000
21 Feb 202386.9187.2286.6486.7683.151,083,100
17 Feb 202385.7587.1385.6987.0583.422,457,900
16 Feb 202385.8986.3785.6285.9682.381,556,500
15 Feb 202387.3787.4386.9487.1883.552,062,300
14 Feb 202387.7388.1087.1687.5583.901,704,600
13 Feb 202386.8287.5286.8287.4983.851,281,500
10 Feb 202386.2686.5285.9486.4882.881,287,500
09 Feb 202387.6587.8086.2186.3182.721,366,300
08 Feb 202386.9687.4286.7686.8983.271,738,400
07 Feb 202385.7286.4685.6086.3482.743,386,800
06 Feb 202385.5785.7085.1385.4781.912,130,900
03 Feb 202386.0886.6985.5885.8582.273,891,200
02 Feb 202386.5886.5985.6086.1082.512,944,200
01 Feb 202388.2088.5886.8788.2384.563,068,600
31 Jan 202389.5690.6389.2090.6286.852,683,300
30 Jan 202390.0790.4089.4789.6485.912,194,700
27 Jan 202389.3489.9989.2789.4985.761,702,000
26 Jan 202390.9891.0889.4289.8486.102,675,400
25 Jan 202392.1692.8692.1492.8188.942,089,000
24 Jan 202391.6992.1387.0092.0288.192,715,800
23 Jan 202391.8092.5191.7892.2188.372,410,400
20 Jan 202391.9892.0891.2992.0788.241,439,600
19 Jan 202392.0792.3592.0392.2388.391,269,800
18 Jan 202393.2493.2592.1292.1688.322,165,300
17 Jan 202393.1993.2392.2992.3888.532,338,300
13 Jan 202390.7091.2990.6491.0687.271,920,300
12 Jan 202390.0590.8789.6790.5686.791,735,600
11 Jan 202390.9190.9790.1890.4786.702,127,900
10 Jan 202390.2390.8389.8490.4486.672,120,100
09 Jan 202392.9993.2389.7789.9586.205,149,800
06 Jan 202391.1292.4390.7792.2988.451,631,200
05 Jan 202391.0691.2490.5390.8087.021,381,500
04 Jan 202393.0093.0491.5391.8488.012,125,300
03 Jan 202391.1092.3391.0692.2188.372,197,500
30 Dec 202291.5991.6690.2590.7286.942,086,800
29 Dec 202291.3591.9091.2791.6087.781,489,900
28 Dec 202291.1591.4890.6490.8487.061,713,700
27 Dec 202291.4291.4590.8791.1387.331,116,200
23 Dec 202290.9691.0190.4490.8787.091,196,400
22 Dec 202290.7990.9390.3090.9087.111,213,700
21 Dec 202290.4491.4590.3790.9087.111,469,300
20 Dec 202290.0390.5889.8790.3786.611,578,000
19 Dec 202290.4890.5689.7490.1986.431,408,900
16 Dec 202290.4690.7790.0590.4886.712,430,100
15 Dec 202291.8791.9490.8090.8987.101,551,500
14 Dec 202292.1293.3191.6192.5388.682,287,300
13 Dec 202292.0492.2291.1091.2187.411,999,000
12 Dec 202290.9091.0190.5290.8887.092,375,400
09 Dec 202291.8092.0990.9290.9587.161,446,200
08 Dec 202290.6691.6590.4591.5887.771,401,200
07 Dec 202291.6892.0291.1691.7387.911,801,500
06 Dec 202290.9991.2390.2290.7486.962,090,800
05 Dec 202290.8391.3490.6490.9687.171,863,700
02 Dec 202288.8590.1388.6889.9986.241,913,400
01 Dec 202289.7289.9689.4689.8286.081,477,400
30 Nov 202288.4389.6487.6289.5685.832,870,100
29 Nov 202287.7588.0187.2887.3683.721,403,800
28 Nov 202287.9688.3687.5687.6884.031,031,100
25 Nov 202286.9187.8086.8587.7184.06971,300
23 Nov 202287.4087.6486.6987.2983.651,184,000
22 Nov 202287.4687.8287.2287.7084.051,760,100
21 Nov 202286.3387.1086.0086.7983.182,226,500
18 Nov 202284.8285.8284.7085.7082.132,258,700
17 Nov 202282.2583.6082.2483.4679.982,217,500
16 Nov 202284.0884.4083.3383.5580.072,225,200
15 Nov 202284.0984.5283.2083.8380.342,833,500
14 Nov 202283.4384.0283.3083.4579.972,862,500
11 Nov 202284.3784.4583.3184.0280.522,854,600
10 Nov 202285.3085.6784.4885.1381.582,503,500
09 Nov 202282.5283.5382.4282.9779.512,646,100
08 Nov 202281.3782.2581.2681.8378.422,172,300
07 Nov 202281.0982.0080.9281.8178.401,608,700
04 Nov 202281.2981.8080.7581.7278.321,928,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...