Mail

NVS - Novartis AG

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 May 2020	85.07	87.28	85.04	86.73	86.73	965,540
27 May 2020	84.24	84.51	83.25	84.45	84.45	1,838,100
26 May 2020	85.13	85.54	84.84	85.05	85.05	1,847,900
22 May 2020	83.85	84.93	83.51	84.91	84.91	1,356,700
21 May 2020	86.20	86.22	84.57	84.99	84.99	1,696,000
20 May 2020	85.74	86.13	85.36	85.95	85.95	2,912,600
19 May 2020	84.99	85.65	84.75	85.23	85.23	1,818,200
18 May 2020	84.78	85.42	84.62	84.85	84.85	1,497,900
15 May 2020	84.24	84.55	83.17	84.02	84.02	1,494,700
14 May 2020	82.86	84.24	82.70	84.03	84.03	2,248,000
13 May 2020	85.48	86.15	84.82	85.20	85.20	1,805,600
12 May 2020	86.44	86.60	85.06	85.15	85.15	1,438,500
11 May 2020	84.86	86.91	84.78	86.59	86.59	1,640,200
08 May 2020	85.14	85.30	84.69	84.93	84.93	1,555,200
07 May 2020	85.29	85.47	83.94	84.67	84.67	1,292,300
06 May 2020	85.38	86.12	85.01	85.35	85.35	958,200
05 May 2020	84.62	85.33	84.53	84.75	84.75	1,613,600
04 May 2020	84.08	84.20	83.37	84.00	84.00	1,598,800
01 May 2020	84.00	84.30	82.97	83.41	83.41	1,401,800
30 Apr 2020	85.93	85.94	84.59	84.73	84.73	2,182,600
29 Apr 2020	87.34	87.59	85.66	85.71	85.71	2,953,500
28 Apr 2020	90.48	90.58	87.55	88.04	88.04	3,462,700
27 Apr 2020	89.98	90.50	89.48	89.59	89.59	2,022,100
24 Apr 2020	88.21	89.37	87.75	89.05	89.05	1,775,300
23 Apr 2020	88.27	90.40	87.77	88.10	88.10	2,546,100
22 Apr 2020	89.29	89.33	88.22	88.30	88.30	2,214,600
21 Apr 2020	88.76	89.10	87.98	88.27	88.27	3,280,400
20 Apr 2020	89.73	91.36	89.53	89.78	89.78	3,097,300
17 Apr 2020	88.81	89.43	88.13	89.29	89.29	2,219,100
16 Apr 2020	87.54	87.75	86.64	87.54	87.54	1,642,300
15 Apr 2020	84.72	86.30	84.23	85.61	85.61	1,744,200
14 Apr 2020	86.33	86.78	85.74	86.22	86.22	4,104,000
13 Apr 2020	85.00	85.33	83.91	84.20	84.20	1,453,400
09 Apr 2020	85.00	85.59	84.51	84.85	84.85	2,245,300
08 Apr 2020	84.71	86.24	84.03	85.62	85.62	1,524,500
07 Apr 2020	86.51	86.58	83.78	83.99	83.99	2,090,100
06 Apr 2020	85.10	86.17	84.80	85.73	85.73	2,018,200
03 Apr 2020	83.70	84.27	82.77	83.64	83.64	1,598,500
02 Apr 2020	81.98	83.62	81.49	83.60	83.60	1,882,700
01 Apr 2020	81.01	82.43	80.42	80.93	80.93	1,979,500
31 Mar 2020	81.29	83.21	80.60	82.45	82.45	2,764,300
30 Mar 2020	80.56	82.18	80.43	81.90	81.90	2,864,800
27 Mar 2020	77.54	81.04	77.16	79.28	79.28	2,653,700
26 Mar 2020	76.89	79.93	76.86	79.74	79.74	2,677,600
25 Mar 2020	75.54	78.06	74.27	76.89	76.89	3,623,600
24 Mar 2020	73.90	74.30	72.03	73.56	73.56	2,877,700
23 Mar 2020	73.73	74.49	70.23	70.67	70.67	3,714,400
20 Mar 2020	75.95	76.76	72.17	72.42	72.42	3,552,700
19 Mar 2020	75.14	77.76	74.38	75.56	75.56	4,822,900
18 Mar 2020	73.70	75.75	71.57	74.96	74.96	4,221,600
17 Mar 2020	73.81	77.51	73.00	76.95	76.95	3,689,700
16 Mar 2020	70.07	76.16	69.18	73.14	73.14	5,888,200
13 Mar 2020	79.21	79.69	73.81	79.61	79.61	4,352,400
12 Mar 2020	76.19	77.97	72.16	74.07	74.07	5,738,000
11 Mar 2020	83.28	83.64	81.56	82.14	82.14	2,626,200
10 Mar 2020	84.96	85.56	82.27	84.95	84.95	5,580,300
09 Mar 2020	82.95	83.77	80.53	81.46	81.46	5,811,000
06 Mar 2020	84.33	85.83	83.97	85.72	85.72	5,624,700
05 Mar 2020	85.43	86.35	85.05	85.81	85.81	2,388,900
04 Mar 2020	86.70	87.87	85.78	87.65	87.65	2,416,500
03 Mar 2020	85.74	86.65	83.21	83.62	83.62	2,425,900
03 Mar 2020	3.042 Dividend
02 Mar 2020	85.60	87.16	84.53	86.87	83.83	3,202,300
28 Feb 2020	83.93	84.81	83.05	83.96	81.02	4,826,900
27 Feb 2020	86.75	88.38	85.97	86.02	83.01	4,530,900
26 Feb 2020	88.59	89.37	86.86	87.11	84.06	5,514,300
25 Feb 2020	90.57	90.63	87.46	87.95	84.87	7,630,900
24 Feb 2020	92.72	93.67	89.97	90.08	86.93	4,167,900
21 Feb 2020	96.19	96.96	95.97	96.76	93.37	1,452,600
20 Feb 2020	97.05	97.09	95.88	96.29	92.92	1,283,400
19 Feb 2020	97.36	97.66	97.19	97.22	93.82	1,331,600
18 Feb 2020	96.97	97.47	96.94	97.20	93.80	1,130,800
14 Feb 2020	97.71	97.82	97.27	97.63	94.21	1,058,200
13 Feb 2020	97.89	98.27	97.73	97.77	94.35	1,676,100
12 Feb 2020	98.34	99.84	97.74	99.01	95.54	3,000,200
11 Feb 2020	97.82	98.29	97.78	98.23	94.79	1,862,300
10 Feb 2020	96.17	97.45	96.11	97.42	94.01	1,455,000
07 Feb 2020	96.64	96.84	95.74	95.83	92.47	1,586,700
06 Feb 2020	96.25	97.00	96.03	96.96	93.56	2,116,800
05 Feb 2020	96.63	96.64	96.03	96.37	93.00	2,897,100
04 Feb 2020	94.46	95.34	94.41	95.10	91.77	1,312,800
03 Feb 2020	94.34	94.84	94.15	94.25	90.95	1,615,100
31 Jan 2020	95.15	95.33	94.21	94.51	91.20	2,067,100
30 Jan 2020	95.61	95.92	95.04	95.92	92.56	1,849,800
29 Jan 2020	96.23	96.78	95.64	95.74	92.39	3,156,700
28 Jan 2020	94.49	95.72	94.39	95.54	92.19	2,442,200
27 Jan 2020	93.05	94.04	92.96	93.70	90.42	1,410,100
24 Jan 2020	95.00	95.21	93.65	93.87	90.58	5,575,300
23 Jan 2020	95.09	95.17	94.45	94.92	91.60	2,122,800
22 Jan 2020	95.32	95.49	94.71	95.21	91.88	2,763,000
21 Jan 2020	95.64	95.97	95.18	95.19	91.86	2,616,700
17 Jan 2020	95.72	96.06	95.40	95.93	92.57	1,854,700
16 Jan 2020	95.07	95.12	94.73	95.10	91.77	1,441,100
15 Jan 2020	94.83	95.11	94.56	94.60	91.29	1,546,600
14 Jan 2020	94.09	94.48	93.98	94.38	91.08	1,084,000
13 Jan 2020	93.92	93.98	93.47	93.71	90.43	1,582,700
10 Jan 2020	94.46	94.48	93.79	93.86	90.57	1,706,900
09 Jan 2020	94.86	95.14	94.62	94.77	91.45	768,200
08 Jan 2020	94.49	94.88	94.35	94.48	91.17	982,100
07 Jan 2020	95.09	95.09	94.43	94.48	91.17	1,150,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...