Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	90.21	90.36	89.82	90.01	90.01	2,536,460
28 Mar 2023	89.94	91.07	89.76	90.95	90.95	3,460,200
27 Mar 2023	89.03	90.59	88.91	90.28	90.28	6,364,500
24 Mar 2023	83.19	83.70	82.72	83.59	83.59	2,237,200
23 Mar 2023	82.69	83.01	82.12	82.51	82.51	2,612,800
22 Mar 2023	82.93	83.38	81.96	81.96	81.96	3,435,200
21 Mar 2023	83.64	83.80	83.16	83.67	83.67	1,831,700
20 Mar 2023	82.83	83.44	82.54	83.43	83.43	2,616,800
17 Mar 2023	82.76	83.08	81.86	82.19	82.19	2,375,200
16 Mar 2023	82.25	82.88	81.80	82.78	82.78	2,216,500
15 Mar 2023	81.27	82.40	81.27	82.10	82.10	3,139,600
14 Mar 2023	81.84	82.15	81.42	82.09	82.09	2,232,300
13 Mar 2023	81.40	82.43	81.39	81.61	81.61	2,876,000
10 Mar 2023	80.66	81.16	80.34	80.67	80.67	2,470,300
09 Mar 2023	80.76	80.89	79.98	80.03	80.03	1,703,800
09 Mar 2023	3.469 Dividend
08 Mar 2023	83.64	83.91	83.10	83.29	79.82	1,593,800
07 Mar 2023	85.01	85.05	83.66	83.98	80.48	1,767,100
06 Mar 2023	84.97	85.62	84.71	84.92	81.38	2,015,900
03 Mar 2023	84.65	84.88	84.47	84.68	81.15	1,570,400
02 Mar 2023	84.01	85.25	83.89	85.12	81.57	1,980,000
01 Mar 2023	84.27	84.49	83.65	83.82	80.33	2,214,500
28 Feb 2023	85.14	85.18	84.11	84.12	80.62	1,949,300
27 Feb 2023	86.17	86.18	85.45	85.55	81.99	1,422,500
24 Feb 2023	86.32	86.35	85.38	85.62	82.05	1,297,100
23 Feb 2023	86.56	86.77	85.85	86.54	82.94	1,686,000
22 Feb 2023	87.61	87.64	86.57	86.68	83.07	1,443,000
21 Feb 2023	86.91	87.22	86.64	86.76	83.15	1,083,100
17 Feb 2023	85.75	87.13	85.69	87.05	83.42	2,457,900
16 Feb 2023	85.89	86.37	85.62	85.96	82.38	1,556,500
15 Feb 2023	87.37	87.43	86.94	87.18	83.55	2,062,300
14 Feb 2023	87.73	88.10	87.16	87.55	83.90	1,704,600
13 Feb 2023	86.82	87.52	86.82	87.49	83.85	1,281,500
10 Feb 2023	86.26	86.52	85.94	86.48	82.88	1,287,500
09 Feb 2023	87.65	87.80	86.21	86.31	82.72	1,366,300
08 Feb 2023	86.96	87.42	86.76	86.89	83.27	1,738,400
07 Feb 2023	85.72	86.46	85.60	86.34	82.74	3,386,800
06 Feb 2023	85.57	85.70	85.13	85.47	81.91	2,130,900
03 Feb 2023	86.08	86.69	85.58	85.85	82.27	3,891,200
02 Feb 2023	86.58	86.59	85.60	86.10	82.51	2,944,200
01 Feb 2023	88.20	88.58	86.87	88.23	84.56	3,068,600
31 Jan 2023	89.56	90.63	89.20	90.62	86.85	2,683,300
30 Jan 2023	90.07	90.40	89.47	89.64	85.91	2,194,700
27 Jan 2023	89.34	89.99	89.27	89.49	85.76	1,702,000
26 Jan 2023	90.98	91.08	89.42	89.84	86.10	2,675,400
25 Jan 2023	92.16	92.86	92.14	92.81	88.94	2,089,000
24 Jan 2023	91.69	92.13	87.00	92.02	88.19	2,715,800
23 Jan 2023	91.80	92.51	91.78	92.21	88.37	2,410,400
20 Jan 2023	91.98	92.08	91.29	92.07	88.24	1,439,600
19 Jan 2023	92.07	92.35	92.03	92.23	88.39	1,269,800
18 Jan 2023	93.24	93.25	92.12	92.16	88.32	2,165,300
17 Jan 2023	93.19	93.23	92.29	92.38	88.53	2,338,300
13 Jan 2023	90.70	91.29	90.64	91.06	87.27	1,920,300
12 Jan 2023	90.05	90.87	89.67	90.56	86.79	1,735,600
11 Jan 2023	90.91	90.97	90.18	90.47	86.70	2,127,900
10 Jan 2023	90.23	90.83	89.84	90.44	86.67	2,120,100
09 Jan 2023	92.99	93.23	89.77	89.95	86.20	5,149,800
06 Jan 2023	91.12	92.43	90.77	92.29	88.45	1,631,200
05 Jan 2023	91.06	91.24	90.53	90.80	87.02	1,381,500
04 Jan 2023	93.00	93.04	91.53	91.84	88.01	2,125,300
03 Jan 2023	91.10	92.33	91.06	92.21	88.37	2,197,500
30 Dec 2022	91.59	91.66	90.25	90.72	86.94	2,086,800
29 Dec 2022	91.35	91.90	91.27	91.60	87.78	1,489,900
28 Dec 2022	91.15	91.48	90.64	90.84	87.06	1,713,700
27 Dec 2022	91.42	91.45	90.87	91.13	87.33	1,116,200
23 Dec 2022	90.96	91.01	90.44	90.87	87.09	1,196,400
22 Dec 2022	90.79	90.93	90.30	90.90	87.11	1,213,700
21 Dec 2022	90.44	91.45	90.37	90.90	87.11	1,469,300
20 Dec 2022	90.03	90.58	89.87	90.37	86.61	1,578,000
19 Dec 2022	90.48	90.56	89.74	90.19	86.43	1,408,900
16 Dec 2022	90.46	90.77	90.05	90.48	86.71	2,430,100
15 Dec 2022	91.87	91.94	90.80	90.89	87.10	1,551,500
14 Dec 2022	92.12	93.31	91.61	92.53	88.68	2,287,300
13 Dec 2022	92.04	92.22	91.10	91.21	87.41	1,999,000
12 Dec 2022	90.90	91.01	90.52	90.88	87.09	2,375,400
09 Dec 2022	91.80	92.09	90.92	90.95	87.16	1,446,200
08 Dec 2022	90.66	91.65	90.45	91.58	87.77	1,401,200
07 Dec 2022	91.68	92.02	91.16	91.73	87.91	1,801,500
06 Dec 2022	90.99	91.23	90.22	90.74	86.96	2,090,800
05 Dec 2022	90.83	91.34	90.64	90.96	87.17	1,863,700
02 Dec 2022	88.85	90.13	88.68	89.99	86.24	1,913,400
01 Dec 2022	89.72	89.96	89.46	89.82	86.08	1,477,400
30 Nov 2022	88.43	89.64	87.62	89.56	85.83	2,870,100
29 Nov 2022	87.75	88.01	87.28	87.36	83.72	1,403,800
28 Nov 2022	87.96	88.36	87.56	87.68	84.03	1,031,100
25 Nov 2022	86.91	87.80	86.85	87.71	84.06	971,300
23 Nov 2022	87.40	87.64	86.69	87.29	83.65	1,184,000
22 Nov 2022	87.46	87.82	87.22	87.70	84.05	1,760,100
21 Nov 2022	86.33	87.10	86.00	86.79	83.18	2,226,500
18 Nov 2022	84.82	85.82	84.70	85.70	82.13	2,258,700
17 Nov 2022	82.25	83.60	82.24	83.46	79.98	2,217,500
16 Nov 2022	84.08	84.40	83.33	83.55	80.07	2,225,200
15 Nov 2022	84.09	84.52	83.20	83.83	80.34	2,833,500
14 Nov 2022	83.43	84.02	83.30	83.45	79.97	2,862,500
11 Nov 2022	84.37	84.45	83.31	84.02	80.52	2,854,600
10 Nov 2022	85.30	85.67	84.48	85.13	81.58	2,503,500
09 Nov 2022	82.52	83.53	82.42	82.97	79.51	2,646,100
08 Nov 2022	81.37	82.25	81.26	81.83	78.42	2,172,300
07 Nov 2022	81.09	82.00	80.92	81.81	78.40	1,608,700
04 Nov 2022	81.29	81.80	80.75	81.72	78.32	1,928,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,236.00+16.60(+0.23%)

AUD/USD0.6683-0.0028(-0.42%)

ASX 2007,050.30+16.20(+0.23%)

OIL73.19-0.01(-0.01%)

GOLD1,964.10-9.40(-0.48%)

Bitcoin AUD42,433.96+2,146.07(+5.33%)

Get our best money-saving hacks and pro tips now

Novartis AG (NVS)

ALL ORDS
7,236.00
+16.60(+0.23%)

AUD/USD
0.6683
-0.0028(-0.42%)

ASX 200
7,050.30
+16.20(+0.23%)

OIL
73.19
-0.01(-0.01%)

GOLD
1,964.10
-9.40(-0.48%)

Bitcoin AUD
42,433.96
+2,146.07(+5.33%)