Australia markets closed

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
89.99+0.17 (+0.19%)
At close: 04:00PM EST
90.16 +0.17 (+0.19%)
After hours: 07:49PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202288.8590.1388.6889.9989.991,913,400
01 Dec 202289.7289.9689.4689.8289.821,477,400
30 Nov 202288.4389.6487.6289.5689.562,870,100
29 Nov 202287.7588.0187.2887.3687.361,403,800
28 Nov 202287.9688.3687.5687.6887.681,031,100
25 Nov 202286.9187.8086.8587.7187.71971,300
23 Nov 202287.4087.6486.6987.2987.291,184,000
22 Nov 202287.4687.8287.2287.7087.701,760,100
21 Nov 202286.3387.1086.0086.7986.792,226,500
18 Nov 202284.8285.8284.7085.7085.702,258,700
17 Nov 202282.2583.6082.2483.4683.462,217,500
16 Nov 202284.0884.4083.3383.5583.552,225,200
15 Nov 202284.0984.5283.2083.8383.832,833,500
14 Nov 202283.4384.0283.3083.4583.452,862,500
11 Nov 202284.3784.4583.3184.0284.022,854,300
10 Nov 202285.3085.6784.4885.1385.132,503,500
09 Nov 202282.5283.5382.4282.9782.972,646,100
08 Nov 202281.3782.2581.2681.8381.832,172,300
07 Nov 202281.0982.0080.9281.8181.811,608,700
04 Nov 202281.2981.8080.7581.7281.721,928,700
03 Nov 202279.9380.6079.7580.3880.382,179,100
02 Nov 202281.5782.0780.5980.5980.592,373,600
01 Nov 202281.5181.5880.4781.0681.062,216,900
31 Oct 202280.4581.1980.1081.1381.132,513,500
28 Oct 202279.7380.8279.6680.7680.762,079,800
27 Oct 202279.6680.0179.3879.5479.541,860,700
26 Oct 202278.8879.8878.8879.6179.612,032,700
25 Oct 202278.1578.5177.8478.5178.512,457,700
24 Oct 202277.5678.2177.2977.7177.712,580,900
21 Oct 202275.5777.2675.4977.1077.101,844,100
20 Oct 202275.8876.3175.3875.5575.552,170,800
19 Oct 202277.0977.1476.0976.5176.511,738,100
18 Oct 202277.9177.9677.1777.4977.492,123,900
17 Oct 202277.3577.5377.0777.2777.272,121,400
14 Oct 202276.1476.7575.3075.5775.572,600,200
13 Oct 202274.2876.3774.2476.0176.012,474,500
12 Oct 202275.8176.1875.3075.3175.312,147,700
11 Oct 202275.7676.6275.5775.8675.862,520,400
10 Oct 202275.4975.8375.2675.5575.551,987,800
07 Oct 202276.1676.2375.3675.6575.651,517,700
06 Oct 202276.2776.5675.6176.0476.042,421,100
05 Oct 202277.7077.9177.1777.3777.374,425,600
04 Oct 202277.7278.5377.5478.2378.232,677,100
03 Oct 202276.8876.9276.2776.6776.671,826,500
30 Sept 202276.6477.1175.9376.0176.012,258,500
29 Sept 202276.4577.2975.6976.5776.574,066,000
28 Sept 202275.7476.6975.3776.3276.326,579,100
27 Sept 202275.5775.8974.3874.6574.653,050,300
26 Sept 202274.4675.0774.0974.6174.612,351,500
23 Sept 202276.3276.6275.5376.0176.012,736,700
22 Sept 202276.3077.4476.2677.1477.143,952,500
21 Sept 202279.0079.0377.5077.5477.542,352,700
20 Sept 202280.0780.1379.3579.5879.581,877,000
19 Sept 202280.2380.7879.9280.7380.732,314,900
16 Sept 202280.8281.0280.1680.6580.651,626,100
15 Sept 202280.8181.3580.6080.7480.741,384,700
14 Sept 202281.5081.8480.6380.9180.911,776,300
13 Sept 202283.0083.0681.7381.9581.952,093,400
12 Sept 202283.6884.2283.4783.6083.601,818,200
09 Sept 202282.5582.7882.3482.6082.601,477,000
08 Sept 202280.3381.2780.1181.2681.261,662,200
07 Sept 202280.3081.0180.0780.9480.943,435,700
06 Sept 202280.6781.0479.5979.7779.773,991,400
02 Sept 202280.5081.1979.5879.7079.703,713,400
01 Sept 202280.1780.4179.3680.3380.335,256,800
31 Aug 202281.1581.3880.4880.5280.524,121,400
30 Aug 202282.0082.0280.5880.7680.763,345,500
29 Aug 202283.0083.0482.2382.2582.252,362,100
26 Aug 202284.4684.5382.6282.6882.681,613,700
25 Aug 202283.3883.4982.3383.4183.412,668,800
24 Aug 202283.2983.7383.0683.6183.611,056,200
23 Aug 202283.6283.7082.9983.4883.481,763,000
22 Aug 202285.3085.6184.2784.3984.391,402,400
19 Aug 202285.2985.8385.1985.7685.761,555,600
18 Aug 202285.3885.4084.5184.9284.921,350,000
17 Aug 202285.2285.6984.8685.2285.221,295,700
16 Aug 202284.9285.8484.8585.8285.821,653,800
15 Aug 202285.2685.6485.0385.3885.381,410,500
12 Aug 202285.0685.8384.6885.6885.682,593,700
11 Aug 202285.8386.5185.4085.5885.582,722,900
10 Aug 202288.0288.0386.8987.4387.431,797,500
09 Aug 202287.0487.7486.9187.1587.151,525,000
08 Aug 202286.0486.3685.6585.9485.941,405,700
05 Aug 202285.0985.7084.9185.5785.571,657,100
04 Aug 202285.0385.4184.5785.2385.231,523,200
03 Aug 202285.1585.4184.8584.8684.861,532,200
02 Aug 202285.6185.9484.9985.0685.061,473,300
01 Aug 202285.5785.9885.1585.6385.631,139,800
29 July 202286.4386.4385.6285.8385.832,143,300
28 July 202286.7787.6386.1787.2687.262,016,000
27 July 202286.4786.9185.8086.7586.752,251,700
26 July 202286.9187.3286.6586.8486.841,704,600
25 July 202285.9286.1985.6086.0886.081,485,500
22 July 202286.2186.6685.5485.8785.871,951,700
21 July 202284.3085.9084.0885.8985.892,367,100
20 July 202285.3085.3484.1584.2284.222,526,700
19 July 202286.1986.4185.4186.0086.002,485,300
18 July 202284.7384.9882.4782.7082.704,140,500
15 July 202283.4684.6483.2484.6484.641,875,400
14 July 202282.1582.6681.7682.6082.602,458,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...