NVS Historical Prices | Novartis AG Common Stock Stock

Dow

0.14% Nasdaq

0.00%

Novartis AG (NVS)

-NYSE

74.20 0.05(0.07%) 9:44AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	73.53	74.16	73.50	74.15	1,092,100	74.15
May 16, 2013	75.06	75.49	74.84	75.01	1,208,300	75.01
May 15, 2013	74.80	75.67	74.78	75.50	1,224,400	75.50
May 14, 2013	74.59	74.95	74.39	74.59	1,186,300	74.59
May 13, 2013	74.68	74.79	74.31	74.65	1,461,200	74.65
May 10, 2013	75.16	75.30	74.47	74.94	1,592,000	74.94
May 9, 2013	74.46	74.81	74.01	74.22	1,051,500	74.22
May 8, 2013	74.79	75.27	74.70	74.97	2,422,000	74.97
May 7, 2013	73.35	73.43	73.11	73.34	1,366,900	73.34
May 6, 2013	73.40	73.48	72.89	72.95	865,700	72.95
May 3, 2013	73.50	73.86	73.34	73.49	1,650,700	73.49
May 2, 2013	73.35	73.88	73.29	73.50	2,234,300	73.50
May 1, 2013	73.65	73.84	73.16	73.66	1,475,000	73.66
Apr 30, 2013	73.67	74.27	73.55	73.76	1,564,200	73.76
Apr 29, 2013	73.77	74.02	73.62	73.74	982,700	73.74
Apr 26, 2013	73.25	73.33	72.98	73.03	873,800	73.03
Apr 25, 2013	73.02	73.45	72.83	73.09	1,906,200	73.09
Apr 24, 2013	72.80	72.88	72.37	72.48	2,005,100	72.48
Apr 23, 2013	73.33	73.82	73.05	73.23	1,490,300	73.23
Apr 22, 2013	72.21	72.61	71.84	72.61	1,431,900	72.61
Apr 19, 2013	71.87	72.47	71.84	72.44	1,104,900	72.44
Apr 18, 2013	72.19	72.47	71.79	72.02	1,589,800	72.02
Apr 17, 2013	72.78	72.81	71.14	71.86	2,975,500	71.86
Apr 16, 2013	73.50	73.71	73.07	73.65	1,029,800	73.65
Apr 15, 2013	73.71	74.22	73.51	73.58	1,437,500	73.58
Apr 12, 2013	73.24	73.29	72.72	73.25	976,800	73.25
Apr 11, 2013	72.55	73.30	72.52	73.29	1,417,000	73.29
Apr 10, 2013	71.95	72.47	71.95	72.36	1,696,100	72.36
Apr 9, 2013	71.74	71.74	71.17	71.43	1,114,600	71.43
Apr 8, 2013	71.33	71.56	71.17	71.56	1,441,900	71.56
Apr 5, 2013	69.86	70.56	69.72	70.55	1,648,600	70.55
Apr 4, 2013	70.55	71.10	70.48	71.03	1,399,600	71.03
Apr 3, 2013	71.90	71.99	71.39	71.48	1,438,300	71.48
Apr 2, 2013	71.53	71.75	71.16	71.32	2,078,200	71.32
Apr 1, 2013	71.00	71.33	70.83	71.06	1,084,900	71.06
Mar 28, 2013	70.44	71.27	70.37	71.24	1,674,300	71.24
Mar 27, 2013	69.90	70.52	69.83	70.44	2,239,800	70.44
Mar 26, 2013	70.59	71.13	70.51	71.01	1,806,400	71.01
Mar 25, 2013	70.60	70.96	70.06	70.25	1,408,500	70.25
Mar 22, 2013	70.73	71.27	70.51	70.83	1,389,100	70.83
Mar 21, 2013	70.29	70.74	70.24	70.64	1,375,600	70.64
Mar 20, 2013	71.42	71.63	71.11	71.32	2,132,300	71.32
Mar 19, 2013	70.31	70.73	69.97	70.30	2,058,000	70.30
Mar 18, 2013	69.22	69.82	69.19	69.30	1,947,500	69.30
Mar 15, 2013	69.73	70.10	69.38	69.89	2,328,500	69.89
Mar 14, 2013	68.38	69.08	68.38	68.95	2,319,100	68.95
Mar 13, 2013	68.89	68.98	68.49	68.60	1,216,100	68.60
Mar 12, 2013	69.75	69.77	69.40	69.53	1,450,700	69.53
Mar 11, 2013	68.73	69.00	68.60	68.99	1,236,100	68.99
Mar 8, 2013	68.82	68.94	68.50	68.68	1,220,200	68.68
Mar 7, 2013	68.88	69.06	68.66	68.75	860,800	68.75
Mar 6, 2013	68.87	68.94	68.62	68.69	974,900	68.69
Mar 5, 2013	69.28	69.34	68.84	68.94	1,167,300	68.94
Mar 4, 2013	68.47	68.91	68.33	68.90	1,882,000	68.90
Mar 1, 2013	67.63	68.22	67.55	68.15	1,337,400	68.15
Feb 28, 2013	67.72	68.34	67.65	67.80	1,942,400	67.80
Feb 27, 2013	66.87	67.43	66.85	67.32	1,049,800	67.32
Feb 26, 2013	67.23	67.48	66.65	66.75	2,007,700	66.75
Feb 26, 2013	2.53 Dividend
Feb 25, 2013	69.52	69.90	69.06	69.10	5,373,700	66.57
Feb 22, 2013	68.75	69.20	68.72	69.20	1,172,400	66.67
Feb 21, 2013	68.76	68.84	68.45	68.72	1,659,500	66.20
Feb 20, 2013	70.14	70.24	69.73	69.81	1,584,200	67.25
Feb 19, 2013	69.36	69.69	69.30	69.64	1,477,800	67.09
Feb 15, 2013	69.40	69.46	69.01	69.20	884,800	66.67
Feb 14, 2013	68.46	68.75	68.41	68.68	3,030,400	66.17
Feb 13, 2013	68.80	68.90	68.49	68.59	1,745,400	66.08
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NVS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Novartis AG (NVS)