News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Novartis AG (NVS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

89.42

+0.77

(+0.87%)

At close: 04:00PM EDT

90.21

+0.79

(+0.88%)

Pre-market:

06:10AM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	88.55	89.45	88.42	89.42	89.42	4,510,300
19 May 2022	88.05	89.08	88.01	88.65	88.65	3,820,100
18 May 2022	87.85	88.32	87.54	87.68	87.68	3,855,500
17 May 2022	88.13	88.23	87.58	87.92	87.92	2,152,600
16 May 2022	86.68	88.05	86.58	87.81	87.81	2,218,600
13 May 2022	86.11	86.38	85.28	85.82	85.82	2,519,400
12 May 2022	84.59	85.76	84.51	85.38	85.38	3,433,300
11 May 2022	84.76	85.78	83.99	84.04	84.04	2,674,100
10 May 2022	84.63	85.00	84.00	84.39	84.39	2,502,200
09 May 2022	84.61	84.61	83.37	83.48	83.48	3,582,400
06 May 2022	85.98	86.35	85.49	85.82	85.82	2,350,900
05 May 2022	87.14	87.27	85.48	86.21	86.21	3,247,200
04 May 2022	87.46	88.50	86.48	88.27	88.27	2,182,800
03 May 2022	87.53	88.01	87.20	87.48	87.48	1,841,800
02 May 2022	87.71	87.93	86.83	87.65	87.65	2,857,300
29 Apr 2022	89.24	89.77	87.94	88.03	88.03	2,138,500
28 Apr 2022	89.08	90.46	89.05	90.22	90.22	2,739,600
27 Apr 2022	89.35	89.79	88.81	89.41	89.41	2,709,400
26 Apr 2022	90.26	91.01	88.96	88.96	88.96	2,421,000
25 Apr 2022	90.03	90.54	89.18	90.44	90.44	3,128,200
22 Apr 2022	90.50	90.53	89.21	89.21	89.21	1,870,100
21 Apr 2022	91.00	91.14	89.68	89.95	89.95	3,404,300
20 Apr 2022	91.10	91.49	90.56	91.24	91.24	1,967,800
19 Apr 2022	91.58	92.02	91.19	91.60	91.60	2,171,900
18 Apr 2022	91.96	92.55	91.88	92.26	92.26	1,548,300
14 Apr 2022	92.80	93.03	92.37	92.52	92.52	1,686,000
13 Apr 2022	92.78	93.19	92.44	92.94	92.94	1,499,300
12 Apr 2022	93.30	93.38	92.40	92.67	92.67	2,418,500
11 Apr 2022	94.10	94.26	93.57	93.75	93.75	4,256,700
08 Apr 2022	92.15	93.04	92.08	92.73	92.73	3,115,100
07 Apr 2022	91.00	91.49	90.72	91.40	91.40	2,440,900
06 Apr 2022	88.86	90.68	88.65	90.65	90.65	2,743,000
05 Apr 2022	87.83	88.52	87.77	88.17	88.17	2,685,600
04 Apr 2022	88.22	88.44	86.98	87.33	87.33	4,819,200
01 Apr 2022	87.19	87.72	86.93	87.69	87.69	2,002,800
31 Mar 2022	88.26	88.60	87.71	87.75	87.75	1,670,700
30 Mar 2022	88.02	88.51	87.59	87.96	87.96	2,276,600
29 Mar 2022	87.50	87.78	87.22	87.51	87.51	1,585,300
28 Mar 2022	86.82	87.05	86.54	86.99	86.99	1,550,000
25 Mar 2022	86.93	87.23	86.60	86.86	86.86	1,333,100
24 Mar 2022	85.94	86.70	85.85	86.64	86.64	1,379,000
23 Mar 2022	85.34	85.90	85.20	85.55	85.55	1,959,900
22 Mar 2022	85.85	86.30	85.54	85.91	85.91	2,244,000
21 Mar 2022	86.60	87.06	85.98	86.08	86.08	2,155,900
18 Mar 2022	85.92	86.95	85.84	86.79	86.79	2,620,700
17 Mar 2022	84.93	86.58	84.87	86.44	86.44	1,813,200
16 Mar 2022	84.83	85.04	83.57	84.64	84.64	2,588,800
15 Mar 2022	84.19	85.01	83.76	84.73	84.73	2,246,800
14 Mar 2022	83.83	84.91	83.64	84.07	84.07	2,304,200
11 Mar 2022	83.25	83.46	82.35	82.37	82.37	2,415,800
10 Mar 2022	82.87	83.64	82.14	82.97	82.97	2,684,100
09 Mar 2022	80.98	82.45	80.70	82.15	82.15	3,986,700
08 Mar 2022	79.37	81.35	79.09	80.11	80.11	4,529,000
08 Mar 2022	3.357 Dividend
07 Mar 2022	83.83	84.06	83.25	83.54	80.18	3,151,300
04 Mar 2022	84.33	84.78	83.94	84.74	81.33	2,549,200
03 Mar 2022	87.27	87.40	85.91	86.14	82.68	2,318,100
02 Mar 2022	86.78	87.94	86.64	87.68	84.16	2,189,900
01 Mar 2022	88.10	88.55	86.78	87.12	83.62	2,600,700
28 Feb 2022	86.99	87.47	86.52	87.46	83.95	3,070,100
25 Feb 2022	86.56	87.84	86.41	87.63	84.11	2,508,500
24 Feb 2022	85.14	85.76	84.63	85.68	82.24	3,680,400
23 Feb 2022	87.39	87.45	86.30	86.52	83.04	2,645,400
22 Feb 2022	85.83	86.07	85.21	85.83	82.38	3,160,700
18 Feb 2022	86.68	86.99	86.30	86.39	82.92	1,630,000
17 Feb 2022	87.05	87.22	86.51	86.66	83.18	2,336,500
16 Feb 2022	87.00	87.98	86.92	87.94	84.41	2,364,700
15 Feb 2022	86.21	86.66	86.12	86.42	82.95	2,855,900
14 Feb 2022	86.39	86.39	85.31	85.69	82.25	5,102,700
11 Feb 2022	86.17	86.40	85.47	85.57	82.13	4,158,700
10 Feb 2022	87.14	87.44	85.62	85.83	82.38	4,060,400
09 Feb 2022	87.73	88.03	87.18	87.20	83.70	2,475,200
08 Feb 2022	87.12	87.24	86.57	87.15	83.65	2,413,200
07 Feb 2022	87.02	87.45	86.77	87.21	83.71	2,612,800
04 Feb 2022	86.22	86.55	86.01	86.28	82.81	2,985,500
03 Feb 2022	86.27	86.85	85.78	86.42	82.95	3,619,900
02 Feb 2022	85.04	86.02	84.29	85.91	82.46	4,366,700
01 Feb 2022	88.11	88.45	87.66	88.18	84.64	3,178,900
31 Jan 2022	85.94	87.02	85.83	86.91	83.42	3,146,900
28 Jan 2022	84.58	85.98	84.27	85.91	82.46	2,306,800
27 Jan 2022	84.82	85.93	84.64	85.14	81.72	2,990,800
26 Jan 2022	85.10	85.32	83.87	84.24	80.85	2,828,300
25 Jan 2022	84.05	85.09	83.26	84.54	81.14	2,932,900
24 Jan 2022	84.57	85.13	83.29	85.13	81.71	3,887,800
21 Jan 2022	87.82	88.03	86.91	87.03	83.53	2,781,600
20 Jan 2022	88.91	89.15	88.14	88.19	84.65	2,066,000
19 Jan 2022	88.89	89.32	88.65	88.85	85.28	2,044,200
18 Jan 2022	89.49	89.84	89.01	89.54	85.94	2,318,300
14 Jan 2022	90.42	90.86	90.14	90.55	86.91	1,576,200
13 Jan 2022	90.37	90.99	90.12	90.62	86.98	1,864,600
12 Jan 2022	89.22	89.85	89.17	89.79	86.18	2,205,100
11 Jan 2022	89.29	89.96	89.29	89.87	86.26	2,104,100
10 Jan 2022	88.50	90.13	88.46	90.08	86.46	2,753,400
07 Jan 2022	88.51	89.43	88.47	89.31	85.72	2,651,200
06 Jan 2022	88.69	88.83	88.19	88.29	84.74	2,838,300
05 Jan 2022	88.46	88.83	87.97	88.03	84.49	2,474,500
04 Jan 2022	88.02	88.13	87.38	87.47	83.96	2,269,700
03 Jan 2022	87.55	88.04	87.13	87.87	84.34	2,621,700
31 Dec 2021	87.58	87.87	87.46	87.47	83.96	1,505,400
30 Dec 2021	87.89	88.24	87.46	87.46	83.95	1,268,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,398.90+7.90(+0.11%)

AUD/USD0.7124+0.0087(+1.23%)

ASX 2007,148.90+3.30(+0.05%)

OIL111.47+1.19(+1.08%)

GOLD1,860.60+18.50(+1.00%)

BTC-AUD42,716.39+18.83(+0.04%)

News that makes you smarter and richer... For free.

Novartis AG (NVS)

ALL ORDS
7,398.90
+7.90(+0.11%)

AUD/USD
0.7124
+0.0087(+1.23%)

ASX 200
7,148.90
+3.30(+0.05%)

OIL
111.47
+1.19(+1.08%)

GOLD
1,860.60
+18.50(+1.00%)

BTC-AUD
42,716.39
+18.83(+0.04%)