NVS - Novartis AG

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 May 202085.0787.2885.0486.7386.73965,540
27 May 202084.2484.5183.2584.4584.451,838,100
26 May 202085.1385.5484.8485.0585.051,847,900
22 May 202083.8584.9383.5184.9184.911,356,700
21 May 202086.2086.2284.5784.9984.991,696,000
20 May 202085.7486.1385.3685.9585.952,912,600
19 May 202084.9985.6584.7585.2385.231,818,200
18 May 202084.7885.4284.6284.8584.851,497,900
15 May 202084.2484.5583.1784.0284.021,494,700
14 May 202082.8684.2482.7084.0384.032,248,000
13 May 202085.4886.1584.8285.2085.201,805,600
12 May 202086.4486.6085.0685.1585.151,438,500
11 May 202084.8686.9184.7886.5986.591,640,200
08 May 202085.1485.3084.6984.9384.931,555,200
07 May 202085.2985.4783.9484.6784.671,292,300
06 May 202085.3886.1285.0185.3585.35958,200
05 May 202084.6285.3384.5384.7584.751,613,600
04 May 202084.0884.2083.3784.0084.001,598,800
01 May 202084.0084.3082.9783.4183.411,401,800
30 Apr 202085.9385.9484.5984.7384.732,182,600
29 Apr 202087.3487.5985.6685.7185.712,953,500
28 Apr 202090.4890.5887.5588.0488.043,462,700
27 Apr 202089.9890.5089.4889.5989.592,022,100
24 Apr 202088.2189.3787.7589.0589.051,775,300
23 Apr 202088.2790.4087.7788.1088.102,546,100
22 Apr 202089.2989.3388.2288.3088.302,214,600
21 Apr 202088.7689.1087.9888.2788.273,280,400
20 Apr 202089.7391.3689.5389.7889.783,097,300
17 Apr 202088.8189.4388.1389.2989.292,219,100
16 Apr 202087.5487.7586.6487.5487.541,642,300
15 Apr 202084.7286.3084.2385.6185.611,744,200
14 Apr 202086.3386.7885.7486.2286.224,104,000
13 Apr 202085.0085.3383.9184.2084.201,453,400
09 Apr 202085.0085.5984.5184.8584.852,245,300
08 Apr 202084.7186.2484.0385.6285.621,524,500
07 Apr 202086.5186.5883.7883.9983.992,090,100
06 Apr 202085.1086.1784.8085.7385.732,018,200
03 Apr 202083.7084.2782.7783.6483.641,598,500
02 Apr 202081.9883.6281.4983.6083.601,882,700
01 Apr 202081.0182.4380.4280.9380.931,979,500
31 Mar 202081.2983.2180.6082.4582.452,764,300
30 Mar 202080.5682.1880.4381.9081.902,864,800
27 Mar 202077.5481.0477.1679.2879.282,653,700
26 Mar 202076.8979.9376.8679.7479.742,677,600
25 Mar 202075.5478.0674.2776.8976.893,623,600
24 Mar 202073.9074.3072.0373.5673.562,877,700
23 Mar 202073.7374.4970.2370.6770.673,714,400
20 Mar 202075.9576.7672.1772.4272.423,552,700
19 Mar 202075.1477.7674.3875.5675.564,822,900
18 Mar 202073.7075.7571.5774.9674.964,221,600
17 Mar 202073.8177.5173.0076.9576.953,689,700
16 Mar 202070.0776.1669.1873.1473.145,888,200
13 Mar 202079.2179.6973.8179.6179.614,352,400
12 Mar 202076.1977.9772.1674.0774.075,738,000
11 Mar 202083.2883.6481.5682.1482.142,626,200
10 Mar 202084.9685.5682.2784.9584.955,580,300
09 Mar 202082.9583.7780.5381.4681.465,811,000
06 Mar 202084.3385.8383.9785.7285.725,624,700
05 Mar 202085.4386.3585.0585.8185.812,388,900
04 Mar 202086.7087.8785.7887.6587.652,416,500
03 Mar 202085.7486.6583.2183.6283.622,425,900
03 Mar 20203.042 Dividend
02 Mar 202085.6087.1684.5386.8783.833,202,300
28 Feb 202083.9384.8183.0583.9681.024,826,900
27 Feb 202086.7588.3885.9786.0283.014,530,900
26 Feb 202088.5989.3786.8687.1184.065,514,300
25 Feb 202090.5790.6387.4687.9584.877,630,900
24 Feb 202092.7293.6789.9790.0886.934,167,900
21 Feb 202096.1996.9695.9796.7693.371,452,600
20 Feb 202097.0597.0995.8896.2992.921,283,400
19 Feb 202097.3697.6697.1997.2293.821,331,600
18 Feb 202096.9797.4796.9497.2093.801,130,800
14 Feb 202097.7197.8297.2797.6394.211,058,200
13 Feb 202097.8998.2797.7397.7794.351,676,100
12 Feb 202098.3499.8497.7499.0195.543,000,200
11 Feb 202097.8298.2997.7898.2394.791,862,300
10 Feb 202096.1797.4596.1197.4294.011,455,000
07 Feb 202096.6496.8495.7495.8392.471,586,700
06 Feb 202096.2597.0096.0396.9693.562,116,800
05 Feb 202096.6396.6496.0396.3793.002,897,100
04 Feb 202094.4695.3494.4195.1091.771,312,800
03 Feb 202094.3494.8494.1594.2590.951,615,100
31 Jan 202095.1595.3394.2194.5191.202,067,100
30 Jan 202095.6195.9295.0495.9292.561,849,800
29 Jan 202096.2396.7895.6495.7492.393,156,700
28 Jan 202094.4995.7294.3995.5492.192,442,200
27 Jan 202093.0594.0492.9693.7090.421,410,100
24 Jan 202095.0095.2193.6593.8790.585,575,300
23 Jan 202095.0995.1794.4594.9291.602,122,800
22 Jan 202095.3295.4994.7195.2191.882,763,000
21 Jan 202095.6495.9795.1895.1991.862,616,700
17 Jan 202095.7296.0695.4095.9392.571,854,700
16 Jan 202095.0795.1294.7395.1091.771,441,100
15 Jan 202094.8395.1194.5694.6091.291,546,600
14 Jan 202094.0994.4893.9894.3891.081,084,000
13 Jan 202093.9293.9893.4793.7190.431,582,700
10 Jan 202094.4694.4893.7993.8690.571,706,900
09 Jan 202094.8695.1494.6294.7791.45768,200
08 Jan 202094.4994.8894.3594.4891.17982,100
07 Jan 202095.0995.0994.4394.4891.171,150,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...