NVS - Novartis AG

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201885.1685.6785.1285.4685.462,938,397
Sep 20, 201884.6985.9884.6985.9785.973,136,000
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
Jun 29, 201876.0876.1475.5375.5475.543,929,700
Jun 28, 201872.6173.1172.3073.0073.001,698,400
Jun 27, 201873.2573.5772.4372.4472.441,837,500
Jun 26, 201873.6573.8873.4273.6473.641,683,200
Jun 25, 201874.3974.5773.8174.0374.031,472,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...