NVS - Novartis AG

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201977.2577.3576.1476.1976.191,825,980
Apr 17, 201978.9978.9977.2277.3077.304,706,900
Apr 16, 201980.7280.8279.2679.3479.342,980,900
Apr 15, 201980.8981.1380.5580.9680.962,571,200
Apr 12, 201980.5580.9480.1280.2480.244,446,400
Apr 11, 201982.2782.3281.6681.8781.872,869,300
Apr 10, 201982.1582.2281.6581.9381.934,098,700
Apr 09, 201984.7685.0883.2683.4183.416,844,700
Apr 09, 20191000/1116 Stock Split
Apr 08, 201985.1185.1184.5385.0685.062,982,400
Apr 05, 201984.2684.7184.0284.2284.222,604,400
Apr 04, 201984.3584.4883.7884.4384.433,315,400
Apr 03, 201984.5485.1684.3785.0985.093,428,000
Apr 02, 201984.9685.1584.8485.0285.021,792,900
Apr 01, 201986.3086.3085.7185.7685.761,708,300
Mar 29, 201985.5986.3085.3786.1586.151,946,400
Mar 28, 201985.5785.8485.4185.6985.691,611,300
Mar 27, 201985.2685.5884.6885.2285.224,122,600
Mar 26, 201984.8185.2484.6585.1485.144,621,800
Mar 25, 201983.8483.9283.2483.6183.611,521,900
Mar 22, 201983.6284.0483.5583.7183.713,139,600
Mar 21, 201983.7384.0983.6683.9283.924,163,600
Mar 20, 201983.3484.1383.1483.7683.761,688,200
Mar 19, 201983.9083.9683.2483.3283.322,841,400
Mar 18, 201983.3783.5383.0783.4983.492,425,400
Mar 15, 201982.8783.8982.7083.5983.592,964,300
Mar 14, 201981.9882.8081.8682.4682.461,804,000
Mar 13, 201981.3482.1581.1782.1182.112,768,300
Mar 12, 201980.6581.0880.6080.7180.712,031,800
Mar 11, 201980.2680.9680.2480.7180.711,368,900
Mar 08, 201979.9580.4079.6980.3680.361,820,000
Mar 07, 201980.5080.5980.0380.1380.131,822,700
Mar 06, 201980.6780.6880.0680.4780.471,345,800
Mar 05, 201979.5680.7479.5580.4780.474,120,700
Mar 04, 201979.9480.0079.5379.9879.981,565,100
Mar 04, 20192.5672 Dividend
Mar 01, 201981.8782.1181.6881.9079.331,493,800
Feb 28, 201981.8582.3181.6881.7579.181,527,600
Feb 27, 201982.0482.3081.7281.8079.241,563,000
Feb 26, 201981.9482.1981.8781.9879.411,376,300
Feb 25, 201981.5081.8981.4281.6379.071,859,600
Feb 22, 201980.9181.5080.8881.3478.791,178,700
Feb 21, 201981.3181.3580.8381.1078.56899,600
Feb 20, 201981.2481.5781.1681.3178.761,580,900
Feb 19, 201980.2480.7480.2180.6278.092,369,500
Feb 15, 201979.8580.6479.8180.5478.012,623,900
Feb 14, 201979.5179.9679.2079.7777.272,806,300
Feb 13, 201979.3979.8679.3579.6077.102,705,500
Feb 12, 201979.5279.7079.3679.6177.121,400,400
Feb 11, 201979.1679.4278.9178.9676.491,805,000
Feb 08, 201979.0379.6578.9379.6177.121,932,700
Feb 07, 201979.6479.7179.0079.1476.661,595,800
Feb 06, 201979.8380.1379.7279.7577.251,142,900
Feb 05, 201979.4379.9679.3779.7077.212,285,600
Feb 04, 201979.0879.4178.8979.1976.712,227,200
Feb 01, 201978.1278.8078.0178.5576.093,416,500
Jan 31, 201977.4778.5777.2078.4275.963,680,200
Jan 30, 201976.1877.1476.1476.7774.362,721,900
Jan 29, 201976.9577.6876.9577.5975.162,152,100
Jan 28, 201976.3876.7976.0976.7574.344,762,800
Jan 25, 201977.3177.4676.8177.0274.603,658,200
Jan 24, 201977.9478.0277.2277.4274.991,969,400
Jan 23, 201979.3679.6778.7578.9976.512,157,600
Jan 22, 201979.1079.2478.7579.1476.661,616,300
Jan 18, 201979.9079.9479.4879.7477.243,063,900
Jan 17, 201979.2379.5179.1079.4276.932,122,400
Jan 16, 201978.8479.1378.7178.8176.341,820,800
Jan 15, 201978.7179.1878.4878.7476.271,643,000
Jan 14, 201978.1578.3077.6277.8075.362,220,700
Jan 11, 201978.8879.1878.4378.6576.182,638,000
Jan 10, 201978.8679.0378.5878.9576.482,068,100
Jan 09, 201977.9478.1477.7377.9275.481,146,000
Jan 08, 201977.1877.7377.0677.7175.272,715,500
Jan 07, 201975.4976.3475.4776.0673.672,018,400
Jan 04, 201976.2077.3676.2076.9674.551,963,400
Jan 03, 201976.1776.6275.6275.9373.553,685,100
Jan 02, 201975.6376.2274.9675.3272.961,752,600
Dec 31, 201876.7477.0576.5476.8974.481,386,500
Dec 28, 201876.5977.1376.2376.4074.002,036,700
Dec 27, 201874.2275.3373.5475.3372.972,678,800
Dec 26, 201873.9075.9673.8175.9673.581,387,200
Dec 24, 201874.6374.8073.8973.9271.60802,700
Dec 21, 201875.1875.5974.6874.6972.354,392,400
Dec 20, 201876.3376.3375.0075.4773.117,128,100
Dec 19, 201876.4377.0175.1175.6773.304,332,100
Dec 18, 201876.8777.0176.0976.5174.123,056,700
Dec 17, 201877.6277.7676.6876.8574.443,427,200
Dec 14, 201878.1178.7778.0578.3175.852,748,200
Dec 13, 201879.1779.3878.9379.2176.735,848,200
Dec 12, 201878.9679.7678.9278.9776.492,232,100
Dec 11, 201878.7778.8977.7778.1575.701,636,100
Dec 10, 201878.2378.2376.8777.8775.431,646,900
Dec 07, 201877.7478.8677.7478.0375.583,265,200
Dec 06, 201879.8580.1478.7579.7977.293,839,500
Dec 04, 201882.5082.7981.2581.3478.791,642,900
Dec 03, 201882.3082.3081.6282.0079.432,562,600
Nov 30, 201881.5882.1881.5582.0279.453,730,300
Nov 29, 201880.5382.1680.5381.5979.034,337,600
Nov 28, 201879.3280.5379.0980.4677.942,416,700
Nov 27, 201878.9079.7478.7179.6577.152,165,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...