NVS - Novartis AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201888.2189.0886.2486.9586.954,440,600
Nov 19, 201888.2588.4787.6088.3188.313,856,900
Nov 16, 201886.8887.9586.8687.7587.752,188,300
Nov 15, 201886.8387.5286.4687.2487.243,042,000
Nov 14, 201888.1888.3287.1587.3387.332,289,100
Nov 13, 201888.2588.8388.1688.3188.312,515,700
Nov 12, 201888.6888.7988.1888.2388.231,908,300
Nov 09, 201889.0289.3988.7989.2289.222,706,700
Nov 08, 201889.2689.5389.0189.2489.242,637,500
Nov 07, 201888.4489.0888.2988.9088.903,045,100
Nov 06, 201888.2088.3487.4987.9287.924,601,100
Nov 05, 201888.0089.5487.8389.2389.233,150,400
Nov 02, 201887.9288.1986.8587.2087.201,509,200
Nov 01, 201887.8888.3887.3288.2088.201,998,300
Oct 31, 201887.0287.9686.9287.4687.463,472,400
Oct 30, 201886.6986.9285.9286.6386.634,137,800
Oct 29, 201886.9987.1385.2986.0986.094,175,900
Oct 26, 201885.0685.7884.2685.2985.294,324,000
Oct 25, 201884.0186.4583.6785.7485.743,976,000
Oct 24, 201887.1287.3684.2284.2584.253,860,700
Oct 23, 201886.6888.1286.2288.0188.014,343,000
Oct 22, 201886.6887.2486.3887.1087.102,843,200
Oct 19, 201887.3087.5787.0387.1987.193,400,300
Oct 18, 201885.9686.7285.5486.2486.245,484,800
Oct 17, 201885.4085.5784.7385.2885.283,122,200
Oct 16, 201884.4985.8184.3285.7285.722,827,000
Oct 15, 201883.4583.6383.1283.1583.152,065,300
Oct 12, 201883.1683.1982.1582.7882.781,793,200
Oct 11, 201883.5883.7281.6982.2082.203,572,800
Oct 10, 201886.1886.2084.2984.3984.392,824,200
Oct 09, 201884.4385.2484.2585.0885.083,587,300
Oct 08, 201884.6285.4284.5685.2685.261,833,400
Oct 05, 201885.8386.0385.1285.5185.511,203,400
Oct 04, 201886.5786.7085.4885.8585.851,120,700
Oct 03, 201887.2887.7687.2387.4587.452,261,300
Oct 02, 201885.8986.4785.6686.3486.341,892,300
Oct 01, 201886.4586.6386.2086.3386.331,249,100
Sep 28, 201886.4486.5686.1086.1686.161,217,100
Sep 27, 201885.8886.5985.8586.1186.111,614,900
Sep 26, 201885.8786.7685.8286.4186.411,418,200
Sep 25, 201886.0786.3285.7985.9085.901,342,700
Sep 24, 201885.3185.5084.9285.2985.291,812,100
Sep 21, 201885.1685.6785.1285.4685.462,938,400
Sep 20, 201884.6985.9884.6985.9785.973,142,500
Sep 19, 201884.1784.9184.1584.9084.902,539,400
Sep 18, 201884.1085.0684.0585.0385.031,878,900
Sep 17, 201884.8385.4084.8085.1385.132,468,300
Sep 14, 201885.1785.3484.8585.2285.221,333,800
Sep 13, 201885.0485.4084.7985.3085.301,982,100
Sep 12, 201884.4084.7584.3884.4384.431,158,500
Sep 11, 201883.9184.0883.5483.9783.971,956,500
Sep 10, 201882.6283.0282.4382.5382.531,360,600
Sep 07, 201881.2881.9281.2281.7881.781,230,900
Sep 06, 201882.1182.1781.1781.5481.541,490,300
Sep 05, 201881.7182.1981.7082.1082.101,326,300
Sep 04, 201882.2582.6682.2582.5682.56902,000
Aug 31, 201883.1683.3982.7083.0183.01968,100
Aug 30, 201883.4283.8083.2783.4983.491,044,800
Aug 29, 201883.1983.8083.1383.6783.671,279,700
Aug 28, 201883.8183.9583.7083.8183.811,087,300
Aug 27, 201883.8184.2383.7884.0884.08879,500
Aug 24, 201883.4283.7783.1883.7583.75884,400
Aug 23, 201883.8683.9283.4483.6183.61947,900
Aug 22, 201884.1684.3383.6483.6983.691,639,200
Aug 21, 201884.4384.4683.6783.8183.812,733,200
Aug 20, 201883.2683.6483.2083.5683.561,043,300
Aug 17, 201882.7983.2282.7583.0483.041,361,500
Aug 16, 201881.9982.3781.8982.1982.191,708,400
Aug 15, 201881.2581.9881.0981.8381.832,179,100
Aug 14, 201882.0682.3381.9682.1482.141,434,600
Aug 13, 201882.2282.6982.1382.4482.441,701,000
Aug 10, 201882.6582.8781.8982.1082.101,809,700
Aug 09, 201883.2183.4883.0283.3083.301,198,500
Aug 08, 201883.0883.7182.9383.5483.541,501,300
Aug 07, 201883.6183.7483.4083.5983.591,601,700
Aug 06, 201883.0683.6282.8883.4883.481,828,300
Aug 03, 201882.6683.4582.6583.3383.331,657,100
Aug 02, 201883.7984.2483.6184.0784.071,322,300
Aug 01, 201883.6183.8783.1983.6983.691,740,400
Jul 31, 201884.2484.5083.7083.9083.901,417,100
Jul 30, 201883.7884.0083.5883.7883.781,064,500
Jul 27, 201883.1983.6383.1483.4983.491,575,200
Jul 26, 201883.1983.6883.0783.2583.251,894,300
Jul 25, 201882.2583.0282.1282.9482.941,710,200
Jul 24, 201882.2382.9782.1982.5182.511,748,500
Jul 23, 201882.6282.6582.1582.2482.243,029,800
Jul 20, 201882.2982.6182.1782.2782.274,002,100
Jul 19, 201881.0381.2780.6580.8080.803,841,400
Jul 18, 201880.6481.0080.2580.9680.963,036,300
Jul 17, 201878.0978.9978.0278.7078.702,457,500
Jul 16, 201879.0379.0778.4278.5978.591,693,300
Jul 13, 201878.6478.8978.5778.7878.781,317,900
Jul 12, 201878.4579.2578.3078.9478.943,731,800
Jul 11, 201876.7076.8776.1776.3576.351,729,300
Jul 10, 201877.4877.5077.0477.2977.291,497,600
Jul 09, 201877.2877.7077.1877.5077.501,129,600
Jul 06, 201876.9577.3476.8277.1777.171,345,200
Jul 05, 201876.9077.0176.5276.9676.963,196,800
Jul 03, 201875.5275.5975.1875.4675.461,437,500
Jul 02, 201874.1374.7174.0174.7174.711,693,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...