NVS - Novartis AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201875.0475.4774.8175.0675.061,744,600
Jun 21, 201874.7774.8073.8773.9873.981,101,100
Jun 20, 201874.6574.6574.0874.2374.231,440,100
Jun 19, 201873.2273.8973.2173.5773.573,008,800
Jun 18, 201874.2874.3073.7974.0974.092,182,700
Jun 15, 201876.0776.3475.6975.7975.792,142,200
Jun 14, 201876.0576.2875.8775.9875.981,301,700
Jun 13, 201875.5976.0275.5575.7975.791,618,900
Jun 12, 201875.7675.9375.4775.8475.841,394,600
Jun 11, 201875.1076.0375.0075.8075.802,428,900
Jun 08, 201874.8675.2874.6275.2175.211,325,400
Jun 07, 201875.9975.9975.2975.4975.491,222,700
Jun 06, 201874.7775.3474.5575.2175.211,380,200
Jun 05, 201875.3575.3974.7774.9074.901,806,100
Jun 04, 201875.9976.0275.5075.7675.762,354,300
Jun 01, 201875.3075.8175.1375.6075.601,505,300
May 31, 201875.3675.5274.1174.5274.522,243,200
May 30, 201875.5376.0775.2375.7375.731,400,800
May 29, 201875.0675.4174.7074.9674.961,239,300
May 25, 201876.6876.8375.9676.1076.10911,600
May 24, 201876.6376.7876.0076.1776.171,186,400
May 23, 201876.9877.1076.3276.4376.43836,900
May 22, 201876.8177.3076.8076.8476.84945,100
May 21, 201877.2777.4776.7576.7976.79987,000
May 18, 201877.3877.4376.9177.0677.061,478,900
May 17, 201877.2277.4276.9777.1577.152,098,600
May 16, 201877.9178.0577.5577.6077.601,326,900
May 15, 201877.8577.8977.3977.4577.452,319,100
May 14, 201878.3578.5778.1578.3378.331,653,400
May 11, 201877.3977.7077.0977.5577.552,729,700
May 10, 201877.1877.5776.5176.9476.941,612,600
May 09, 201876.8177.5776.6977.0977.091,138,000
May 08, 201877.4277.5776.8977.1477.141,187,700
May 07, 201877.1577.4776.9577.0977.091,054,000
May 04, 201876.1776.8776.0776.6976.69915,300
May 03, 201876.5376.6075.9076.3276.321,844,500
May 02, 201876.6176.6775.7675.7975.791,609,500
May 01, 201876.3876.4475.9076.2876.281,468,300
Apr 30, 201877.4177.6476.6576.6976.691,024,900
Apr 27, 201876.9577.4576.7677.2777.271,174,600
Apr 26, 201877.0077.3776.9477.2177.211,026,000
Apr 25, 201876.2476.5675.7376.4276.421,294,400
Apr 24, 201877.5777.6376.6676.9976.991,571,200
Apr 23, 201877.8677.9577.5177.6077.601,180,800
Apr 20, 201878.1578.2477.7177.8877.882,925,200
Apr 19, 201879.7679.8278.8179.0079.005,933,000
Apr 18, 201881.7981.8681.2681.7081.704,389,400
Apr 17, 201881.2081.9781.1381.7881.783,099,400
Apr 16, 201881.1081.5080.5981.1781.171,552,700
Apr 13, 201881.1581.2780.7081.0481.041,037,000
Apr 12, 201881.4081.7581.3681.4481.441,064,200
Apr 11, 201881.0881.5580.8680.9180.911,007,200
Apr 10, 201882.1882.4281.6381.8781.871,151,500
Apr 09, 201880.8381.7380.6281.0781.072,537,200
Apr 06, 201881.1881.5879.7880.2080.201,536,900
Apr 05, 201881.1681.5880.9181.0681.061,084,500
Apr 04, 201879.8480.9879.6980.8980.892,223,400
Apr 03, 201880.3680.4079.4580.1280.121,680,100
Apr 02, 201880.5180.9879.1779.5979.591,270,400
Mar 29, 201880.6281.3180.4780.8580.851,528,700
Mar 28, 201880.5182.0280.2281.2581.251,583,500
Mar 27, 201880.2880.5779.1879.4579.451,532,500
Mar 26, 201880.3380.3878.6879.6879.681,178,000
Mar 23, 201879.9480.1978.5478.5678.562,469,900
Mar 22, 201881.0181.2079.8679.8879.881,729,300
Mar 21, 201881.2681.7080.9881.0881.081,682,200
Mar 20, 201880.5081.4780.4781.3481.341,248,300
Mar 19, 201881.9581.9680.7981.2381.231,471,400
Mar 16, 201881.8382.3481.8182.0682.061,994,500
Mar 15, 201882.1282.5581.8181.8181.81994,900
Mar 14, 201882.8483.0782.1182.2482.241,584,900
Mar 13, 201883.1483.2682.0882.2682.261,504,400
Mar 12, 201882.8183.1482.7482.9182.911,034,800
Mar 09, 201882.2382.8582.0882.7682.762,392,200
Mar 08, 201881.7582.4581.7082.3682.362,656,000
Mar 07, 201881.4982.0181.2781.8381.831,855,600
Mar 06, 201881.6581.9180.8381.5381.532,320,400
Mar 06, 20182.977 Dividend
Mar 05, 201882.8984.4682.8784.2981.312,064,200
Mar 02, 201882.8483.1882.3283.0580.122,070,500
Mar 01, 201883.0583.4981.8882.4079.49951,900
Feb 28, 201884.5684.7583.3183.3580.411,380,100
Feb 27, 201885.2785.3384.5284.5581.561,483,900
Feb 26, 201885.1986.2585.1686.0382.991,844,000
Feb 23, 201884.6585.3884.4585.3382.321,129,800
Feb 22, 201885.5885.6884.9085.2082.19989,900
Feb 21, 201885.5686.0984.8984.8981.89906,900
Feb 20, 201885.7286.1785.2685.3782.351,364,800
Feb 16, 201886.6587.5786.6286.9183.84982,900
Feb 15, 201886.2486.7485.8886.6883.621,005,300
Feb 14, 201883.8785.6283.7685.5282.501,745,000
Feb 13, 201883.9484.2483.5283.6080.652,067,300
Feb 12, 201883.8084.5283.6484.0181.041,318,900
Feb 09, 201883.2983.6781.5183.2580.313,499,500
Feb 08, 201884.2584.6682.5382.5479.622,891,900
Feb 07, 201884.8885.4584.4484.8281.823,379,900
Feb 06, 201884.9886.3584.1486.2383.183,530,300
Feb 05, 201887.3687.4484.5184.8381.832,426,300
Feb 02, 201888.8989.1288.3888.3985.271,451,700
Feb 01, 201889.9690.6589.8890.5587.351,545,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...