NYSE - Delayed Quote USD

Novartis AG (NVS)

94.36 +1.79 (+1.93%)
At close: 4:00 PM EDT
94.36 -0.01 (-0.01%)
After hours: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 93.20 94.49 93.15 94.36 94.36 2,209,905
Apr 18, 2024 92.85 92.93 92.35 92.57 92.57 1,054,600
Apr 17, 2024 93.63 93.78 92.87 93.08 93.08 1,168,700
Apr 16, 2024 92.85 93.37 92.64 93.20 93.20 1,914,800
Apr 15, 2024 94.20 94.97 94.11 94.41 94.41 1,501,000
Apr 12, 2024 94.99 95.05 93.41 93.52 93.52 2,099,600
Apr 11, 2024 94.87 94.91 93.75 94.34 94.34 1,623,300
Apr 10, 2024 94.57 94.67 94.04 94.38 94.38 2,399,100
Apr 9, 2024 95.67 95.90 95.39 95.81 95.81 1,375,900
Apr 8, 2024 95.74 96.15 95.25 95.48 95.48 1,535,100
Apr 5, 2024 95.30 95.93 95.13 95.79 95.79 1,915,800
Apr 4, 2024 97.25 98.21 96.54 96.89 96.89 2,544,700
Apr 3, 2024 94.45 94.88 94.18 94.37 94.37 1,168,900
Apr 2, 2024 94.64 94.64 93.92 94.41 94.41 1,468,600
Apr 1, 2024 96.83 97.06 95.45 95.87 95.87 1,258,600
Mar 28, 2024 96.28 97.20 96.15 96.73 96.73 1,524,700
Mar 27, 2024 95.50 95.90 95.27 95.88 95.88 2,432,100
Mar 26, 2024 95.50 95.56 95.07 95.27 95.27 944,200
Mar 25, 2024 96.15 96.29 95.73 95.73 95.73 3,641,800
Mar 22, 2024 96.24 96.51 96.08 96.23 96.23 657,600
Mar 21, 2024 96.40 96.79 96.04 96.08 96.08 943,800
Mar 20, 2024 95.72 96.15 95.25 96.05 96.05 934,900
Mar 19, 2024 96.18 96.50 95.90 96.32 96.32 1,221,400
Mar 18, 2024 96.95 97.02 95.91 95.92 95.92 1,223,900
Mar 15, 2024 98.18 98.32 96.69 97.27 97.27 1,541,100
Mar 14, 2024 98.41 98.48 97.82 98.13 98.13 834,400
Mar 13, 2024 99.70 99.79 98.86 99.00 99.00 916,000
Mar 12, 2024 99.80 100.03 99.33 99.77 99.77 1,495,900
Mar 11, 2024 101.05 101.81 100.53 101.37 101.37 1,592,200
Mar 8, 2024 100.01 100.87 99.97 100.71 100.71 888,400
Mar 7, 2024 3.78 Dividend
Mar 7, 2024 100.50 100.63 99.57 99.93 99.93 1,497,300
Mar 6, 2024 102.30 103.03 102.25 102.64 98.86 1,245,500
Mar 5, 2024 102.30 102.52 101.70 102.10 98.34 750,900
Mar 4, 2024 101.45 102.14 101.35 101.97 98.22 836,300
Mar 1, 2024 102.01 102.15 101.50 102.06 98.30 1,598,000
Feb 29, 2024 102.37 102.37 100.92 100.97 97.25 3,248,500
Feb 28, 2024 103.20 103.26 102.05 102.22 98.46 2,120,500
Feb 27, 2024 103.09 103.41 102.88 103.15 99.35 1,269,100
Feb 26, 2024 104.58 104.65 103.18 103.25 99.45 2,055,200
Feb 23, 2024 103.72 104.14 103.62 103.90 100.08 1,768,700
Feb 22, 2024 102.50 102.97 102.31 102.80 99.02 1,741,600
Feb 21, 2024 102.05 102.68 102.05 102.56 98.79 1,958,900
Feb 20, 2024 103.11 103.47 102.25 102.72 98.94 2,000,400
Feb 16, 2024 100.00 100.57 99.89 100.19 96.50 888,600
Feb 15, 2024 99.31 100.17 99.31 99.63 95.96 1,145,300
Feb 14, 2024 99.04 99.28 98.71 99.05 95.41 1,329,000
Feb 13, 2024 100.19 100.42 98.81 99.06 95.41 1,584,400
Feb 12, 2024 99.56 100.60 99.48 100.53 96.83 1,150,500
Feb 9, 2024 100.98 101.19 100.72 101.03 97.31 1,150,800
Feb 8, 2024 101.84 102.10 100.59 101.36 97.63 1,635,300
Feb 7, 2024 103.83 104.24 103.42 103.46 99.65 892,100
Feb 6, 2024 103.31 103.93 102.96 103.74 99.92 1,014,900
Feb 5, 2024 103.54 103.97 103.32 103.47 99.66 1,414,500
Feb 2, 2024 104.80 105.07 103.17 103.72 99.90 1,652,000
Feb 1, 2024 105.07 105.90 104.59 105.33 101.45 1,983,900
Jan 31, 2024 105.55 105.75 102.60 103.47 99.66 3,348,700
Jan 30, 2024 107.31 107.84 106.72 107.75 103.78 1,376,100
Jan 29, 2024 107.50 107.96 107.22 107.95 103.98 926,200
Jan 26, 2024 107.30 107.46 106.81 107.16 103.22 953,900
Jan 25, 2024 107.08 107.28 106.58 106.99 103.05 947,000
Jan 24, 2024 107.97 108.43 107.55 107.55 103.59 1,163,400
Jan 23, 2024 107.43 107.75 106.88 107.73 103.77 1,346,900
Jan 22, 2024 108.36 108.78 108.19 108.47 104.48 1,101,300
Jan 19, 2024 107.55 108.24 107.10 108.23 104.25 1,202,100
Jan 18, 2024 107.42 108.05 107.05 108.03 104.05 1,020,700
Jan 17, 2024 108.22 108.41 107.50 108.26 104.28 1,445,500
Jan 16, 2024 107.62 108.09 107.35 107.69 103.73 940,300
Jan 12, 2024 107.43 107.89 107.22 107.45 103.50 957,700
Jan 11, 2024 107.20 107.66 106.52 107.60 103.64 1,171,200
Jan 10, 2024 107.06 107.80 107.04 107.44 103.49 1,578,600
Jan 9, 2024 106.59 107.38 106.22 106.39 102.48 1,886,700
Jan 8, 2024 107.26 107.39 105.48 107.08 103.14 2,403,500
Jan 5, 2024 105.91 106.90 105.82 106.31 102.40 1,262,200
Jan 4, 2024 104.99 105.76 104.86 105.57 101.69 1,035,500
Jan 3, 2024 103.13 105.05 102.96 104.82 100.96 2,391,000
Jan 2, 2024 100.10 101.91 100.10 101.00 97.28 1,306,300
Dec 29, 2023 100.34 101.04 100.34 100.97 97.25 960,300
Dec 28, 2023 100.54 101.00 99.97 99.97 96.29 920,300
Dec 27, 2023 99.01 99.91 98.83 99.71 96.04 1,682,000
Dec 26, 2023 98.46 98.89 98.33 98.55 94.92 814,100
Dec 22, 2023 98.85 99.32 98.58 98.75 95.12 779,100
Dec 21, 2023 97.83 98.40 97.61 98.10 94.49 995,500
Dec 20, 2023 98.14 98.41 97.13 97.14 93.57 900,700
Dec 19, 2023 97.56 98.52 97.45 98.29 94.67 901,200
Dec 18, 2023 98.64 98.78 98.00 98.22 94.61 1,989,400
Dec 15, 2023 97.57 98.12 97.08 97.40 93.82 1,849,200
Dec 14, 2023 98.04 99.19 97.64 98.87 95.23 1,340,800
Dec 13, 2023 98.87 99.74 98.70 99.71 96.04 1,517,800
Dec 12, 2023 97.72 98.45 97.41 98.17 94.56 1,380,300
Dec 11, 2023 97.02 97.55 96.72 97.28 93.70 1,144,600
Dec 8, 2023 96.11 96.45 95.95 96.30 92.76 3,314,300
Dec 7, 2023 96.11 96.40 95.67 95.93 92.40 1,172,700
Dec 6, 2023 97.47 97.65 96.72 97.05 93.48 3,823,200
Dec 5, 2023 97.15 97.48 96.90 96.97 93.40 2,772,600
Dec 4, 2023 98.17 99.06 98.14 98.99 95.35 1,785,500
Dec 1, 2023 97.66 98.32 97.55 98.13 94.52 1,195,300
Nov 30, 2023 96.88 97.91 96.73 97.90 94.30 1,099,400
Nov 29, 2023 97.17 97.29 96.49 97.01 93.44 820,400
Nov 28, 2023 97.21 97.29 96.87 97.00 93.43 1,205,200
Nov 27, 2023 97.94 98.10 97.36 97.74 94.14 1,291,000
Nov 24, 2023 97.95 98.33 97.95 98.14 94.53 795,900
Nov 22, 2023 97.62 97.71 96.69 97.09 93.52 1,936,900
Nov 21, 2023 96.12 96.70 96.09 96.38 92.83 987,100
Nov 20, 2023 94.74 95.57 94.71 95.25 91.74 2,174,500
Nov 17, 2023 94.92 95.12 94.74 94.91 91.42 3,196,800
Nov 16, 2023 93.89 94.27 93.70 94.06 90.60 2,927,300
Nov 15, 2023 94.37 94.72 93.80 93.80 90.35 967,400
Nov 14, 2023 94.87 95.17 94.51 94.91 91.42 954,300
Nov 13, 2023 93.30 94.17 92.91 94.09 90.63 876,600
Nov 10, 2023 93.53 93.66 92.41 93.54 90.10 1,087,300
Nov 9, 2023 94.13 94.17 93.11 93.23 89.80 820,000
Nov 8, 2023 94.45 95.01 93.90 94.38 90.91 1,173,000
Nov 7, 2023 93.67 93.84 93.33 93.82 90.37 852,000
Nov 6, 2023 93.26 93.94 93.23 93.45 90.01 1,051,800
Nov 3, 2023 92.76 93.15 92.42 92.76 89.35 2,195,400
Nov 2, 2023 93.23 94.19 92.90 94.08 90.62 2,655,300
Nov 1, 2023 93.73 94.39 93.47 94.26 90.79 1,318,600
Oct 31, 2023 93.68 93.85 92.63 93.58 90.14 2,144,000
Oct 30, 2023 93.83 94.06 93.49 93.76 90.31 2,602,600
Oct 27, 2023 94.08 94.16 92.19 92.27 88.87 1,378,800
Oct 26, 2023 95.36 95.63 94.26 94.30 90.83 1,263,100
Oct 25, 2023 95.52 95.96 94.71 95.43 91.92 1,162,200
Oct 24, 2023 94.53 95.49 94.19 94.91 91.42 2,604,200
Oct 23, 2023 94.52 95.05 94.18 94.69 91.21 2,990,400
Oct 20, 2023 95.21 95.79 94.66 94.68 91.20 1,382,300
Oct 19, 2023 95.92 95.92 93.86 94.64 91.16 3,549,600
Oct 18, 2023 96.69 97.31 96.03 96.10 92.56 1,880,800
Oct 17, 2023 97.03 97.46 96.08 96.49 92.94 1,457,400
Oct 16, 2023 96.53 96.93 96.44 96.84 93.28 1,023,900
Oct 13, 2023 97.33 98.00 96.61 97.24 93.66 1,291,300
Oct 12, 2023 98.92 99.29 97.50 97.87 94.27 1,343,500
Oct 11, 2023 99.48 99.51 98.84 99.41 95.75 1,938,400
Oct 10, 2023 97.78 98.68 97.64 98.47 94.85 1,418,600
Oct 9, 2023 97.15 97.61 96.76 97.59 94.00 1,393,700
Oct 6, 2023 97.06 97.46 96.18 97.14 93.57 1,986,500
Oct 5, 2023 95.05 96.29 94.96 96.15 92.61 2,298,000
Oct 4, 2023 96.22 96.41 94.93 96.16 92.62 2,089,000
Oct 3, 2023 99.92 100.28 99.12 99.46 95.80 1,916,400
Oct 2, 2023 102.05 102.08 100.96 101.54 97.80 1,414,500
Sep 29, 2023 103.54 103.60 101.82 101.86 98.11 1,384,100
Sep 28, 2023 101.70 102.67 101.38 102.33 98.56 1,632,800
Sep 27, 2023 101.29 101.36 99.96 100.26 96.57 1,288,100
Sep 26, 2023 101.74 102.21 101.36 101.42 97.69 1,118,800
Sep 25, 2023 100.83 101.82 100.51 101.81 98.06 995,100
Sep 22, 2023 101.52 101.77 101.03 101.14 97.42 792,600
Sep 21, 2023 102.86 102.92 102.05 102.09 98.33 1,052,700
Sep 20, 2023 103.94 104.30 103.53 103.58 99.77 853,500
Sep 19, 2023 102.49 102.97 102.09 102.91 99.12 750,300
Sep 18, 2023 102.69 102.78 101.85 102.07 98.31 956,300
Sep 15, 2023 103.37 103.64 102.61 102.63 98.85 1,663,700
Sep 14, 2023 101.06 102.07 101.00 101.83 98.08 969,900
Sep 13, 2023 100.86 101.02 100.41 100.78 97.07 1,010,100
Sep 12, 2023 100.68 101.06 100.21 100.66 96.96 1,149,900
Sep 11, 2023 98.65 99.41 98.45 99.24 95.59 881,600
Sep 8, 2023 98.56 98.93 98.12 98.34 94.72 1,382,800
Sep 7, 2023 98.22 99.27 98.22 98.85 95.21 793,400
Sep 6, 2023 97.75 98.05 96.91 97.89 94.29 1,684,300
Sep 5, 2023 99.54 99.56 97.98 98.09 94.48 1,517,300
Sep 1, 2023 101.31 101.37 100.63 100.72 97.01 765,600
Aug 31, 2023 101.60 101.62 100.47 100.48 96.78 878,300
Aug 30, 2023 103.02 103.50 101.82 101.91 98.16 801,600
Aug 29, 2023 102.16 103.60 102.15 103.28 99.48 1,055,000
Aug 28, 2023 102.86 102.92 102.08 102.34 98.57 707,400
Aug 25, 2023 101.52 101.90 100.85 101.78 98.03 555,900
Aug 24, 2023 101.94 102.28 100.79 100.84 97.13 1,005,100
Aug 23, 2023 103.16 103.26 102.43 102.83 99.05 700,700
Aug 22, 2023 103.08 103.15 102.54 102.59 98.81 622,200
Aug 21, 2023 102.54 103.07 102.13 102.98 99.19 1,081,700
Aug 18, 2023 101.00 101.43 100.92 101.02 97.30 731,300
Aug 17, 2023 102.24 102.51 101.73 101.73 97.99 870,400
Aug 16, 2023 102.38 102.73 102.02 102.11 98.35 656,300
Aug 15, 2023 103.04 103.23 102.56 102.59 98.81 895,800
Aug 14, 2023 102.99 103.61 102.83 103.37 99.57 825,300
Aug 11, 2023 103.01 103.81 102.77 103.59 99.78 1,105,800
Aug 10, 2023 103.48 104.23 103.17 103.29 99.49 1,008,600
Aug 9, 2023 102.98 103.73 102.95 103.35 99.55 1,164,900
Aug 8, 2023 102.47 103.48 102.35 103.05 99.26 1,344,700
Aug 7, 2023 102.60 103.00 102.33 102.80 99.02 941,800
Aug 4, 2023 101.65 102.40 101.65 101.80 98.05 761,100
Aug 3, 2023 101.33 102.11 101.17 102.04 98.29 1,467,400
Aug 2, 2023 102.84 103.45 102.74 102.75 98.97 807,500
Aug 1, 2023 104.67 104.69 102.79 103.32 99.52 1,044,800
Jul 31, 2023 104.89 105.02 104.59 104.90 101.04 815,700
Jul 28, 2023 104.20 104.29 103.76 104.18 100.35 773,600
Jul 27, 2023 104.62 104.75 103.80 103.83 100.01 1,184,400
Jul 26, 2023 103.89 104.17 103.52 103.89 100.07 1,352,900
Jul 25, 2023 103.42 105.05 103.24 104.82 100.96 1,393,500
Jul 24, 2023 104.96 105.21 103.94 104.09 100.26 1,360,400
Jul 21, 2023 105.02 105.61 104.81 105.01 101.15 1,528,600
Jul 20, 2023 104.78 105.53 104.74 105.13 101.26 1,834,300
Jul 19, 2023 104.09 104.71 103.16 103.22 99.42 1,772,400
Jul 18, 2023 101.83 104.20 101.70 103.46 99.65 5,229,100
Jul 17, 2023 98.18 99.06 97.92 98.94 95.30 2,380,200
Jul 14, 2023 98.64 99.08 98.20 98.83 95.19 1,585,400
Jul 13, 2023 98.67 98.67 98.23 98.33 94.71 1,173,500
Jul 12, 2023 97.44 97.92 97.23 97.69 94.10 1,114,600
Jul 11, 2023 96.77 97.16 96.66 97.16 93.58 1,262,000
Jul 10, 2023 96.09 96.80 96.07 96.55 93.00 1,771,500
Jul 7, 2023 97.85 98.11 93.91 94.73 91.24 8,939,200
Jul 6, 2023 97.79 98.41 97.37 98.01 94.40 1,555,200
Jul 5, 2023 98.95 99.16 98.77 98.95 95.31 1,078,800
Jul 3, 2023 99.69 99.72 98.54 98.77 95.14 1,110,500
Jun 30, 2023 100.10 100.91 100.03 100.91 97.20 1,129,400
Jun 29, 2023 98.61 99.45 98.41 99.36 95.70 1,493,400
Jun 28, 2023 98.90 98.93 98.13 98.44 94.82 1,243,000
Jun 27, 2023 99.50 99.66 98.78 99.18 95.53 1,739,200
Jun 26, 2023 100.42 100.50 99.07 99.51 95.85 1,732,300
Jun 23, 2023 100.71 101.36 100.55 100.69 96.98 1,279,700
Jun 22, 2023 100.14 100.69 100.08 100.54 96.84 959,800
Jun 21, 2023 100.99 101.39 100.47 100.91 97.20 1,498,800
Jun 20, 2023 101.44 101.50 100.67 100.82 97.11 1,446,400
Jun 16, 2023 102.43 102.73 101.54 101.83 98.08 2,683,400
Jun 15, 2023 100.72 101.51 100.41 101.39 97.66 1,626,500
Jun 14, 2023 99.74 99.96 99.44 99.68 96.01 998,900
Jun 13, 2023 99.74 99.89 99.18 99.32 95.67 1,623,700
Jun 12, 2023 100.77 100.88 99.47 100.00 96.32 2,367,400
Jun 9, 2023 100.35 101.03 99.68 100.93 97.22 3,167,400
Jun 8, 2023 99.74 100.82 99.33 100.65 96.95 2,089,400
Jun 7, 2023 99.93 100.00 98.30 98.50 94.88 1,802,700
Jun 6, 2023 100.27 100.37 99.13 99.66 95.99 2,705,700
Jun 5, 2023 99.85 99.99 99.18 99.37 95.71 2,429,300
Jun 2, 2023 98.11 98.93 97.89 98.91 95.27 3,739,600
Jun 1, 2023 97.01 97.16 96.56 97.11 93.54 2,536,200
May 31, 2023 96.19 96.49 95.34 96.25 92.71 3,607,500
May 30, 2023 96.80 97.10 96.10 96.55 93.00 1,811,300
May 26, 2023 98.19 98.83 97.73 97.86 94.26 2,946,100
May 25, 2023 98.66 98.66 97.35 97.78 94.18 3,449,800
May 24, 2023 100.19 100.23 99.70 100.03 96.35 1,458,500
May 23, 2023 101.49 101.50 100.21 100.25 96.56 2,213,900
May 22, 2023 101.46 102.00 100.64 100.74 97.03 1,818,900
May 19, 2023 99.99 101.00 99.98 100.81 97.10 1,530,100
May 18, 2023 100.72 101.14 99.56 100.35 96.66 1,980,100
May 17, 2023 102.29 102.29 100.89 101.22 97.50 2,616,200
May 16, 2023 103.16 103.23 102.77 102.81 99.03 1,416,600
May 15, 2023 103.35 103.48 102.70 103.12 99.33 1,452,500
May 12, 2023 103.09 103.80 102.97 103.14 99.34 1,783,300
May 11, 2023 103.22 103.57 102.78 103.42 99.61 1,361,200
May 10, 2023 103.62 103.89 102.86 103.63 99.82 1,653,800
May 9, 2023 104.51 104.92 104.31 104.70 100.85 1,255,000
May 8, 2023 104.60 105.35 104.39 104.91 101.05 1,188,700
May 5, 2023 103.81 104.88 103.40 104.72 100.87 937,000
May 4, 2023 104.47 104.86 103.95 104.62 100.77 1,407,900
May 3, 2023 104.11 104.82 103.73 104.45 100.61 1,568,600
May 2, 2023 101.96 103.68 101.91 103.54 99.73 2,370,200
May 1, 2023 102.75 102.98 102.39 102.54 98.77 1,018,100
Apr 28, 2023 101.84 102.75 101.55 102.57 98.80 1,891,800
Apr 27, 2023 102.14 102.73 101.61 102.65 98.87 1,829,300
Apr 26, 2023 104.68 104.68 102.46 102.54 98.77 2,514,200
Apr 25, 2023 104.85 105.56 103.58 104.04 100.21 3,911,000
Apr 24, 2023 100.79 100.93 100.17 100.59 96.89 1,890,200
Apr 21, 2023 99.68 100.44 99.30 100.30 96.61 2,585,300
Apr 20, 2023 98.35 98.62 98.31 98.60 94.97 1,473,300

Related Tickers

SNY Sanofi
46.30
+2.00%
 
AZN AstraZeneca PLC
68.55
+0.28%
 
RHHBY Roche Holding AG
30.41
+1.20%
 
GSK GSK plc
39.75
+1.22%
 
AMGN Amgen Inc.
268.93
+2.35%
 
BMY Bristol-Myers Squibb Company
48.93
+1.30%
 
MRK Merck & Co., Inc.
125.78
+0.44%
 
GILD Gilead Sciences, Inc.
66.76
+0.91%
 
ROG.SW Roche Holding AG
222.10
+0.95%
 
BIIB Biogen Inc.
194.38
+2.03%