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

89.99

+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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	88.85	90.13	88.68	89.99	89.99	1,913,400
01 Dec 2022	89.72	89.96	89.46	89.82	89.82	1,477,400
30 Nov 2022	88.43	89.64	87.62	89.56	89.56	2,870,100
29 Nov 2022	87.75	88.01	87.28	87.36	87.36	1,403,800
28 Nov 2022	87.96	88.36	87.56	87.68	87.68	1,031,100
25 Nov 2022	86.91	87.80	86.85	87.71	87.71	971,300
23 Nov 2022	87.40	87.64	86.69	87.29	87.29	1,184,000
22 Nov 2022	87.46	87.82	87.22	87.70	87.70	1,760,100
21 Nov 2022	86.33	87.10	86.00	86.79	86.79	2,226,500
18 Nov 2022	84.82	85.82	84.70	85.70	85.70	2,258,700
17 Nov 2022	82.25	83.60	82.24	83.46	83.46	2,217,500
16 Nov 2022	84.08	84.40	83.33	83.55	83.55	2,225,200
15 Nov 2022	84.09	84.52	83.20	83.83	83.83	2,833,500
14 Nov 2022	83.43	84.02	83.30	83.45	83.45	2,862,500
11 Nov 2022	84.37	84.45	83.31	84.02	84.02	2,854,300
10 Nov 2022	85.30	85.67	84.48	85.13	85.13	2,503,500
09 Nov 2022	82.52	83.53	82.42	82.97	82.97	2,646,100
08 Nov 2022	81.37	82.25	81.26	81.83	81.83	2,172,300
07 Nov 2022	81.09	82.00	80.92	81.81	81.81	1,608,700
04 Nov 2022	81.29	81.80	80.75	81.72	81.72	1,928,700
03 Nov 2022	79.93	80.60	79.75	80.38	80.38	2,179,100
02 Nov 2022	81.57	82.07	80.59	80.59	80.59	2,373,600
01 Nov 2022	81.51	81.58	80.47	81.06	81.06	2,216,900
31 Oct 2022	80.45	81.19	80.10	81.13	81.13	2,513,500
28 Oct 2022	79.73	80.82	79.66	80.76	80.76	2,079,800
27 Oct 2022	79.66	80.01	79.38	79.54	79.54	1,860,700
26 Oct 2022	78.88	79.88	78.88	79.61	79.61	2,032,700
25 Oct 2022	78.15	78.51	77.84	78.51	78.51	2,457,700
24 Oct 2022	77.56	78.21	77.29	77.71	77.71	2,580,900
21 Oct 2022	75.57	77.26	75.49	77.10	77.10	1,844,100
20 Oct 2022	75.88	76.31	75.38	75.55	75.55	2,170,800
19 Oct 2022	77.09	77.14	76.09	76.51	76.51	1,738,100
18 Oct 2022	77.91	77.96	77.17	77.49	77.49	2,123,900
17 Oct 2022	77.35	77.53	77.07	77.27	77.27	2,121,400
14 Oct 2022	76.14	76.75	75.30	75.57	75.57	2,600,200
13 Oct 2022	74.28	76.37	74.24	76.01	76.01	2,474,500
12 Oct 2022	75.81	76.18	75.30	75.31	75.31	2,147,700
11 Oct 2022	75.76	76.62	75.57	75.86	75.86	2,520,400
10 Oct 2022	75.49	75.83	75.26	75.55	75.55	1,987,800
07 Oct 2022	76.16	76.23	75.36	75.65	75.65	1,517,700
06 Oct 2022	76.27	76.56	75.61	76.04	76.04	2,421,100
05 Oct 2022	77.70	77.91	77.17	77.37	77.37	4,425,600
04 Oct 2022	77.72	78.53	77.54	78.23	78.23	2,677,100
03 Oct 2022	76.88	76.92	76.27	76.67	76.67	1,826,500
30 Sept 2022	76.64	77.11	75.93	76.01	76.01	2,258,500
29 Sept 2022	76.45	77.29	75.69	76.57	76.57	4,066,000
28 Sept 2022	75.74	76.69	75.37	76.32	76.32	6,579,100
27 Sept 2022	75.57	75.89	74.38	74.65	74.65	3,050,300
26 Sept 2022	74.46	75.07	74.09	74.61	74.61	2,351,500
23 Sept 2022	76.32	76.62	75.53	76.01	76.01	2,736,700
22 Sept 2022	76.30	77.44	76.26	77.14	77.14	3,952,500
21 Sept 2022	79.00	79.03	77.50	77.54	77.54	2,352,700
20 Sept 2022	80.07	80.13	79.35	79.58	79.58	1,877,000
19 Sept 2022	80.23	80.78	79.92	80.73	80.73	2,314,900
16 Sept 2022	80.82	81.02	80.16	80.65	80.65	1,626,100
15 Sept 2022	80.81	81.35	80.60	80.74	80.74	1,384,700
14 Sept 2022	81.50	81.84	80.63	80.91	80.91	1,776,300
13 Sept 2022	83.00	83.06	81.73	81.95	81.95	2,093,400
12 Sept 2022	83.68	84.22	83.47	83.60	83.60	1,818,200
09 Sept 2022	82.55	82.78	82.34	82.60	82.60	1,477,000
08 Sept 2022	80.33	81.27	80.11	81.26	81.26	1,662,200
07 Sept 2022	80.30	81.01	80.07	80.94	80.94	3,435,700
06 Sept 2022	80.67	81.04	79.59	79.77	79.77	3,991,400
02 Sept 2022	80.50	81.19	79.58	79.70	79.70	3,713,400
01 Sept 2022	80.17	80.41	79.36	80.33	80.33	5,256,800
31 Aug 2022	81.15	81.38	80.48	80.52	80.52	4,121,400
30 Aug 2022	82.00	82.02	80.58	80.76	80.76	3,345,500
29 Aug 2022	83.00	83.04	82.23	82.25	82.25	2,362,100
26 Aug 2022	84.46	84.53	82.62	82.68	82.68	1,613,700
25 Aug 2022	83.38	83.49	82.33	83.41	83.41	2,668,800
24 Aug 2022	83.29	83.73	83.06	83.61	83.61	1,056,200
23 Aug 2022	83.62	83.70	82.99	83.48	83.48	1,763,000
22 Aug 2022	85.30	85.61	84.27	84.39	84.39	1,402,400
19 Aug 2022	85.29	85.83	85.19	85.76	85.76	1,555,600
18 Aug 2022	85.38	85.40	84.51	84.92	84.92	1,350,000
17 Aug 2022	85.22	85.69	84.86	85.22	85.22	1,295,700
16 Aug 2022	84.92	85.84	84.85	85.82	85.82	1,653,800
15 Aug 2022	85.26	85.64	85.03	85.38	85.38	1,410,500
12 Aug 2022	85.06	85.83	84.68	85.68	85.68	2,593,700
11 Aug 2022	85.83	86.51	85.40	85.58	85.58	2,722,900
10 Aug 2022	88.02	88.03	86.89	87.43	87.43	1,797,500
09 Aug 2022	87.04	87.74	86.91	87.15	87.15	1,525,000
08 Aug 2022	86.04	86.36	85.65	85.94	85.94	1,405,700
05 Aug 2022	85.09	85.70	84.91	85.57	85.57	1,657,100
04 Aug 2022	85.03	85.41	84.57	85.23	85.23	1,523,200
03 Aug 2022	85.15	85.41	84.85	84.86	84.86	1,532,200
02 Aug 2022	85.61	85.94	84.99	85.06	85.06	1,473,300
01 Aug 2022	85.57	85.98	85.15	85.63	85.63	1,139,800
29 July 2022	86.43	86.43	85.62	85.83	85.83	2,143,300
28 July 2022	86.77	87.63	86.17	87.26	87.26	2,016,000
27 July 2022	86.47	86.91	85.80	86.75	86.75	2,251,700
26 July 2022	86.91	87.32	86.65	86.84	86.84	1,704,600
25 July 2022	85.92	86.19	85.60	86.08	86.08	1,485,500
22 July 2022	86.21	86.66	85.54	85.87	85.87	1,951,700
21 July 2022	84.30	85.90	84.08	85.89	85.89	2,367,100
20 July 2022	85.30	85.34	84.15	84.22	84.22	2,526,700
19 July 2022	86.19	86.41	85.41	86.00	86.00	2,485,300
18 July 2022	84.73	84.98	82.47	82.70	82.70	4,140,500
15 July 2022	83.46	84.64	83.24	84.64	84.64	1,875,400
14 July 2022	82.15	82.66	81.76	82.60	82.60	2,458,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD24,964.21-132.82(-0.53%)

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

Novartis AG (NVS)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
24,964.21
-132.82(-0.53%)