NVS - Novartis AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201992.7393.2592.6592.9992.991,361,423
Dec 12, 201992.7493.1692.4693.0693.061,377,200
Dec 11, 201992.4293.1592.4293.0493.043,012,300
Dec 10, 201992.5192.8692.2892.8092.801,702,500
Dec 09, 201992.0992.7892.0792.5392.532,389,200
Dec 06, 201992.3192.4692.0192.0792.07932,100
Dec 05, 201991.9791.9791.4791.6491.641,242,200
Dec 04, 201991.2891.6890.9991.5691.561,342,300
Dec 03, 201990.4391.0590.3391.0291.021,780,400
Dec 02, 201991.6991.6991.0091.4391.431,748,800
Nov 29, 201992.0292.3992.0092.3092.301,324,700
Nov 27, 201992.0892.4492.0492.1992.191,371,900
Nov 26, 201991.6092.2091.5592.1292.122,127,200
Nov 25, 201990.2991.4390.2191.3091.303,090,500
Nov 22, 201990.9591.0590.2290.4890.48907,000
Nov 21, 201990.0890.7489.8790.5390.531,478,200
Nov 20, 201990.2890.6990.2390.5390.531,310,200
Nov 19, 201989.9090.4489.5390.4090.402,829,200
Nov 18, 201990.1890.5690.0090.3390.331,019,600
Nov 15, 201989.4090.2289.3790.0490.041,155,700
Nov 14, 201989.3389.6689.1689.5189.51764,500
Nov 13, 201989.6789.9589.5389.8689.86852,000
Nov 12, 201989.2689.5989.2089.2989.29804,900
Nov 11, 201988.5088.9288.3788.6388.63887,100
Nov 08, 201987.8188.4687.6188.3788.371,373,100
Nov 07, 201987.1587.2686.8086.9986.991,183,900
Nov 06, 201986.9287.7286.9187.4687.464,211,000
Nov 05, 201987.4187.5286.8586.8986.892,361,100
Nov 04, 201988.9789.0087.9387.9387.931,253,200
Nov 01, 201987.5287.8287.4887.6387.63906,100
Oct 31, 201987.3587.5687.0287.4487.441,875,700
Oct 30, 201987.0887.6286.9987.6187.611,958,500
Oct 29, 201987.2988.5287.2588.3988.391,707,700
Oct 28, 201987.2187.5986.8986.9286.921,744,000
Oct 25, 201987.1787.7786.9787.3187.311,564,000
Oct 24, 201986.9187.3386.7187.2487.241,785,300
Oct 23, 201986.7986.8786.2486.6386.632,028,300
Oct 22, 201985.9387.3885.9286.9786.974,072,800
Oct 21, 201986.5186.8385.9286.5686.562,311,000
Oct 18, 201986.5486.9286.3786.8886.88995,900
Oct 17, 201987.6087.6587.0787.2387.231,358,800
Oct 16, 201986.5387.1186.4587.0087.002,004,000
Oct 15, 201986.0386.8185.8986.7086.701,378,600
Oct 14, 201985.8286.5185.6085.9385.931,235,100
Oct 11, 201986.7287.1886.5286.6086.601,124,800
Oct 10, 201985.0286.0685.0185.9385.931,874,000
Oct 09, 201985.6785.9485.3285.6985.691,354,200
Oct 08, 201985.4885.8785.0585.3285.321,517,000
Oct 07, 201986.3086.8686.2186.2286.221,930,500
Oct 04, 201985.7085.9585.4285.9485.941,684,300
Oct 03, 201984.5185.2484.2385.1985.191,914,900
Oct 02, 201984.4484.6983.9784.3584.352,224,500
Oct 01, 201986.3986.5385.6886.0486.042,343,400
Sep 30, 201986.5387.1986.4586.9086.901,463,100
Sep 27, 201986.9887.4086.8887.4087.402,326,300
Sep 26, 201986.6287.5886.4686.8886.882,423,100
Sep 25, 201985.8485.9485.3685.5485.541,336,300
Sep 24, 201986.8587.0986.2286.4586.451,360,600
Sep 23, 201986.7287.0086.2886.6186.611,941,800
Sep 20, 201987.6487.8086.7787.0787.071,913,000
Sep 19, 201986.4786.7386.3486.3586.35901,900
Sep 18, 201986.2986.6385.8586.2886.281,424,200
Sep 17, 201986.3886.8186.1586.5386.532,376,600
Sep 16, 201986.6587.0386.0786.1486.141,153,100
Sep 13, 201987.6587.8486.9086.9986.992,523,300
Sep 12, 201988.7089.5688.6189.4989.492,559,400
Sep 11, 201988.0488.9588.0088.8888.881,182,000
Sep 10, 201987.6988.8187.0888.5488.542,153,100
Sep 09, 201989.3989.8288.8789.6289.622,163,800
Sep 06, 201989.8090.2089.6389.7189.711,219,000
Sep 05, 201989.6389.8589.2789.5389.531,119,300
Sep 04, 201989.9790.0489.1689.2089.201,357,900
Sep 03, 201988.8790.0188.8489.8889.882,018,200
Aug 30, 201990.7090.9689.6590.1190.111,527,900
Aug 29, 201989.3689.4788.9389.0189.01976,300
Aug 28, 201988.8489.4188.6188.9888.98975,100
Aug 27, 201989.2389.9189.0089.3789.371,179,300
Aug 26, 201988.0188.5587.9788.5288.52859,500
Aug 23, 201989.4589.9288.2188.4488.442,114,700
Aug 22, 201989.2589.6488.8889.0089.001,532,700
Aug 21, 201990.0890.5489.9690.1290.122,137,600
Aug 20, 201989.7089.8089.0689.0889.081,754,000
Aug 19, 201990.1790.1789.2689.4889.481,123,100
Aug 16, 201988.8589.5688.8189.4789.471,257,600
Aug 15, 201988.2489.0488.1188.5888.581,479,000
Aug 14, 201990.5490.7888.9789.0189.011,457,400
Aug 13, 201990.6991.3890.5791.1291.121,968,100
Aug 12, 201991.5591.7990.7891.1091.101,471,800
Aug 09, 201991.3891.5490.4590.8290.821,425,800
Aug 08, 201990.1091.7989.9191.2391.231,972,400
Aug 07, 201988.7189.0187.5788.8088.806,018,900
Aug 06, 201991.0891.6186.7488.2288.226,754,100
Aug 05, 201991.6191.8289.9690.7290.721,172,200
Aug 02, 201992.5192.5891.6092.1892.181,308,300
Aug 01, 201991.7092.4791.4592.3192.311,110,200
Jul 31, 201991.0292.5290.9091.5891.581,298,000
Jul 30, 201991.5791.6891.2491.6491.641,572,300
Jul 29, 201992.3692.5391.9892.1392.131,530,500
Jul 26, 201993.1493.2292.9193.1993.191,675,500
Jul 25, 201992.9192.9891.8791.9991.991,570,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...