NVS - Novartis AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201988.2888.4387.8888.3288.321,448,300
Jan 18, 201989.1789.2188.7088.9988.992,745,400
Jan 17, 201988.4288.7388.2888.6388.631,901,800
Jan 16, 201987.9888.3187.8487.9587.951,631,500
Jan 15, 201987.8488.3787.5887.8787.871,472,200
Jan 14, 201987.2287.3886.6286.8286.821,989,900
Jan 11, 201988.0388.3787.5387.7787.772,363,800
Jan 10, 201988.0188.2087.7088.1188.111,853,100
Jan 09, 201986.9887.2086.7586.9686.961,026,900
Jan 08, 201986.1386.7586.0086.7286.722,433,200
Jan 07, 201984.2585.1984.2384.8884.881,808,600
Jan 04, 201985.0486.3385.0485.8985.891,759,300
Jan 03, 201985.0185.5184.3984.7484.743,302,100
Jan 02, 201984.4085.0683.6684.0684.061,570,400
Dec 31, 201885.6485.9985.4285.8185.811,242,400
Dec 28, 201885.4786.0885.0785.2685.261,825,000
Dec 27, 201882.8384.0782.0784.0784.072,400,400
Dec 26, 201882.4784.7782.3784.7784.771,243,000
Dec 24, 201883.2983.4882.4682.4982.49719,300
Dec 21, 201883.9084.3683.3483.3583.353,935,800
Dec 20, 201885.1885.1883.7084.2384.236,387,200
Dec 19, 201885.3085.9483.8284.4584.453,881,800
Dec 18, 201885.7985.9484.9285.3985.392,739,000
Dec 17, 201886.6286.7885.5885.7685.763,071,000
Dec 14, 201887.1787.9187.1087.3987.392,462,500
Dec 13, 201888.3588.5988.0988.4088.405,240,300
Dec 12, 201888.1289.0188.0788.1388.132,000,100
Dec 11, 201887.9188.0486.7987.2287.221,466,000
Dec 10, 201887.3187.3185.7986.9086.901,475,700
Dec 07, 201886.7688.0186.7687.0887.082,925,800
Dec 06, 201889.1189.4487.8989.0589.053,440,400
Dec 04, 201892.0792.3990.6890.7790.771,472,100
Dec 03, 201891.8591.8591.0991.5191.512,296,200
Nov 30, 201891.0491.7191.0191.5391.533,342,600
Nov 29, 201889.8791.6989.8791.0591.053,886,700
Nov 28, 201888.5289.8788.2689.7989.792,165,500
Nov 27, 201888.0588.9987.8488.8988.891,940,000
Nov 26, 201888.6289.2588.4489.0089.002,442,200
Nov 23, 201887.6088.4487.5688.0388.031,449,600
Nov 21, 201887.9489.4787.7789.0389.034,700,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...