NYSE - Delayed Quote USD

Novartis AG (NVS)

Compare
116.57 +0.35 (+0.30%)
At close: October 16 at 4:00 PM EDT
116.67 +0.10 (+0.09%)
Pre-Market: 8:15 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 116.39 116.86 116.26 116.57 116.57 620,200
Oct 15, 2024 116.03 116.92 115.80 116.22 116.22 773,600
Oct 14, 2024 115.92 116.44 115.89 116.30 116.30 767,200
Oct 11, 2024 115.70 116.26 115.50 116.22 116.22 1,096,000
Oct 10, 2024 115.64 115.71 114.58 114.81 114.81 762,700
Oct 9, 2024 115.14 115.72 114.97 115.64 115.64 1,330,600
Oct 8, 2024 114.12 114.19 113.55 113.77 113.77 697,200
Oct 7, 2024 114.59 114.66 113.72 113.86 113.86 1,028,900
Oct 4, 2024 112.88 114.03 112.80 113.95 113.95 820,400
Oct 3, 2024 115.05 115.10 113.68 113.77 113.77 1,004,400
Oct 2, 2024 114.28 114.52 113.81 114.47 114.47 825,500
Oct 1, 2024 115.00 115.04 114.11 114.55 114.55 912,900
Sep 30, 2024 115.42 115.50 114.82 115.02 115.02 1,192,400
Sep 27, 2024 115.86 116.39 115.60 115.61 115.61 919,200
Sep 26, 2024 115.11 115.67 114.91 115.61 115.61 845,900
Sep 25, 2024 116.84 116.95 116.42 116.43 116.43 1,046,800
Sep 24, 2024 115.84 116.48 115.43 116.42 116.42 955,900
Sep 23, 2024 116.34 116.81 116.00 116.37 116.37 1,122,000
Sep 20, 2024 116.64 116.69 115.89 115.94 115.94 1,041,500
Sep 19, 2024 116.21 116.52 115.53 115.98 115.98 689,600
Sep 18, 2024 116.30 116.63 115.60 115.97 115.97 771,300
Sep 17, 2024 116.10 116.10 114.98 115.70 115.70 872,700
Sep 16, 2024 116.41 116.98 116.14 116.95 116.95 924,900
Sep 13, 2024 115.81 116.32 115.27 115.66 115.66 1,866,100
Sep 12, 2024 115.35 115.98 114.79 115.72 115.72 1,543,500
Sep 11, 2024 114.98 115.50 113.82 115.28 115.28 1,342,400
Sep 10, 2024 117.04 117.12 116.06 116.99 116.99 954,900
Sep 9, 2024 116.88 117.76 116.78 117.16 117.16 1,185,200
Sep 6, 2024 117.24 117.60 116.62 116.65 116.65 1,151,400
Sep 5, 2024 117.74 117.85 116.33 116.49 116.49 1,317,500
Sep 4, 2024 118.29 119.43 118.29 119.38 119.38 1,161,000
Sep 3, 2024 119.13 119.44 118.27 118.50 118.50 1,155,800
Aug 30, 2024 120.37 120.92 120.06 120.89 120.89 902,600
Aug 29, 2024 120.09 120.80 119.87 120.42 120.42 859,500
Aug 28, 2024 120.04 120.67 119.67 119.98 119.98 860,000
Aug 27, 2024 119.45 119.91 119.26 119.84 119.84 860,900
Aug 26, 2024 118.69 119.29 118.68 119.15 119.15 677,100
Aug 23, 2024 117.94 118.59 117.71 118.56 118.56 801,200
Aug 22, 2024 117.96 118.15 117.61 117.76 117.76 951,400
Aug 21, 2024 117.28 117.75 116.92 117.61 117.61 711,800
Aug 20, 2024 116.58 117.40 116.45 117.13 117.13 1,115,300
Aug 19, 2024 115.07 116.17 114.80 115.93 115.93 857,900
Aug 16, 2024 114.63 114.91 114.18 114.70 114.70 1,057,200
Aug 15, 2024 113.55 113.66 113.06 113.31 113.31 779,900
Aug 14, 2024 112.81 113.92 112.66 113.53 113.53 997,800
Aug 13, 2024 111.60 112.62 111.59 112.53 112.53 1,001,300
Aug 12, 2024 111.46 111.95 111.10 111.42 111.42 925,400
Aug 9, 2024 111.56 112.16 111.51 111.89 111.89 1,037,500
Aug 8, 2024 110.60 111.46 110.48 111.02 111.02 899,800
Aug 7, 2024 111.27 112.19 110.75 111.16 111.16 1,350,800
Aug 6, 2024 108.53 110.69 108.48 110.06 110.06 1,385,000
Aug 5, 2024 111.03 111.34 109.66 109.85 109.85 1,599,300
Aug 2, 2024 112.30 113.00 111.98 112.87 112.87 1,678,800
Aug 1, 2024 112.00 112.49 111.39 112.10 112.10 1,054,400
Jul 31, 2024 112.20 112.29 111.40 111.48 111.48 1,165,200
Jul 30, 2024 111.11 112.15 110.72 111.93 111.93 1,162,300
Jul 29, 2024 110.99 111.16 110.44 110.67 110.67 880,400
Jul 26, 2024 110.04 110.67 109.67 110.32 110.32 858,800
Jul 25, 2024 109.38 110.51 109.36 109.93 109.93 1,248,400
Jul 24, 2024 108.25 109.79 108.15 109.29 109.29 2,212,300
Jul 23, 2024 108.12 108.15 107.23 107.70 107.70 1,319,500
Jul 22, 2024 107.96 108.75 107.59 108.73 108.73 1,468,900
Jul 19, 2024 106.35 106.53 105.72 106.13 106.13 1,683,200
Jul 18, 2024 107.81 108.29 106.67 107.22 107.22 3,461,100
Jul 17, 2024 111.18 112.33 111.00 111.80 111.80 1,792,700
Jul 16, 2024 110.03 110.62 110.01 110.53 110.53 1,142,000
Jul 15, 2024 112.04 112.04 110.23 110.33 110.33 1,350,900
Jul 12, 2024 112.23 112.48 111.60 111.70 111.70 1,612,900
Jul 11, 2024 111.30 111.71 110.37 110.50 110.50 1,997,800
Jul 10, 2024 108.29 109.95 108.22 109.94 109.94 1,253,700
Jul 9, 2024 108.88 108.88 107.82 108.23 108.23 1,530,600
Jul 8, 2024 108.68 108.79 107.87 108.06 108.06 1,426,600
Jul 5, 2024 108.18 108.22 107.27 108.13 108.13 1,465,900
Jul 3, 2024 106.57 107.03 106.51 106.78 106.78 516,200
Jul 2, 2024 106.32 106.68 105.90 106.44 106.44 1,211,300
Jul 1, 2024 106.58 107.62 106.30 106.54 106.54 1,194,200
Jun 28, 2024 106.75 107.12 106.24 106.46 106.46 1,516,900
Jun 27, 2024 106.65 106.78 106.11 106.55 106.55 1,268,700
Jun 26, 2024 106.76 107.34 106.53 107.07 107.07 1,547,200
Jun 25, 2024 107.22 107.40 106.79 107.37 107.37 819,400
Jun 24, 2024 107.47 107.67 106.91 106.95 106.95 1,551,200
Jun 21, 2024 105.39 105.71 104.44 105.22 105.22 1,302,100
Jun 20, 2024 104.66 105.85 104.40 105.74 105.74 1,285,700
Jun 18, 2024 105.33 105.57 104.86 104.94 104.94 1,051,800
Jun 17, 2024 104.44 105.16 104.23 104.93 104.93 997,100
Jun 14, 2024 106.66 106.77 104.95 105.72 105.72 2,565,100
Jun 13, 2024 105.78 106.19 104.94 106.02 106.02 1,077,600
Jun 12, 2024 106.33 106.37 105.52 105.55 105.55 1,939,000
Jun 11, 2024 104.98 104.98 104.21 104.51 104.51 1,523,000
Jun 10, 2024 105.07 105.46 104.78 105.40 105.40 1,255,800
Jun 7, 2024 106.20 106.22 105.26 105.33 105.33 849,700
Jun 6, 2024 105.68 106.46 105.65 106.13 106.13 1,031,400
Jun 5, 2024 105.47 105.59 105.06 105.36 105.36 1,109,100
Jun 4, 2024 103.82 104.95 103.51 104.92 104.92 1,685,700
Jun 3, 2024 103.23 103.70 102.72 102.76 102.76 1,594,300
May 31, 2024 102.14 103.37 101.95 103.13 103.13 1,981,400
May 30, 2024 100.34 101.01 100.34 100.70 100.70 1,258,100
May 29, 2024 99.35 99.52 98.91 99.36 99.36 1,108,400
May 28, 2024 100.26 100.33 99.45 99.68 99.68 1,033,500
May 24, 2024 100.29 100.78 100.07 100.53 100.53 1,177,500
May 23, 2024 101.93 101.97 101.00 101.11 101.11 932,600
May 22, 2024 101.81 102.04 101.63 101.96 101.96 1,051,700
May 21, 2024 102.80 103.13 102.76 102.84 102.84 882,100
May 20, 2024 102.70 103.00 102.28 102.84 102.84 984,700
May 17, 2024 102.87 102.93 102.50 102.57 102.57 781,500
May 16, 2024 102.50 102.77 102.13 102.69 102.69 812,000
May 15, 2024 103.25 103.55 102.96 103.22 103.22 1,058,300
May 14, 2024 102.77 103.39 102.72 103.31 103.31 1,951,100
May 13, 2024 102.44 102.69 102.15 102.26 102.26 1,101,800
May 10, 2024 101.13 102.14 101.04 102.10 102.10 1,843,400
May 9, 2024 99.72 100.29 99.44 100.21 100.21 1,384,400
May 8, 2024 99.65 99.78 99.26 99.60 99.60 1,153,300
May 7, 2024 98.60 99.19 98.54 99.07 99.07 1,159,700
May 6, 2024 97.50 97.83 97.11 97.73 97.73 1,180,800
May 3, 2024 97.75 97.91 97.07 97.27 97.27 1,045,700
May 2, 2024 97.21 97.47 96.85 97.34 97.34 1,426,100
May 1, 2024 96.97 97.87 96.72 97.50 97.50 1,284,200
Apr 30, 2024 97.08 97.82 96.92 97.13 97.13 1,630,700
Apr 29, 2024 97.76 97.91 96.86 97.09 97.09 2,144,400
Apr 26, 2024 97.76 98.22 97.44 97.44 97.44 1,562,800
Apr 25, 2024 98.63 99.24 98.26 99.06 99.06 2,421,300
Apr 24, 2024 98.50 98.55 97.41 98.35 98.35 2,473,000
Apr 23, 2024 98.74 99.50 97.03 97.28 97.28 3,837,400
Apr 22, 2024 94.76 96.03 94.72 95.12 95.12 2,447,800
Apr 19, 2024 93.20 94.50 93.15 94.36 94.36 2,338,300
Apr 18, 2024 92.85 92.93 92.35 92.57 92.57 1,054,600
Apr 17, 2024 93.63 93.78 92.87 93.08 93.08 1,168,700
Apr 16, 2024 92.85 93.37 92.64 93.20 93.20 1,914,800
Apr 15, 2024 94.20 94.97 94.11 94.41 94.41 1,501,000
Apr 12, 2024 94.99 95.05 93.41 93.52 93.52 2,099,600
Apr 11, 2024 94.87 94.91 93.75 94.34 94.34 1,623,300
Apr 10, 2024 94.57 94.67 94.04 94.38 94.38 2,399,100
Apr 9, 2024 95.67 95.90 95.39 95.81 95.81 1,375,900
Apr 8, 2024 95.74 96.15 95.25 95.48 95.48 1,535,100
Apr 5, 2024 95.30 95.93 95.13 95.79 95.79 1,915,800
Apr 4, 2024 97.25 98.21 96.54 96.89 96.89 2,544,700
Apr 3, 2024 94.45 94.88 94.18 94.37 94.37 1,168,900
Apr 2, 2024 94.64 94.64 93.92 94.41 94.41 1,468,600
Apr 1, 2024 96.83 97.06 95.45 95.87 95.87 1,258,600
Mar 28, 2024 96.28 97.20 96.15 96.73 96.73 1,524,700
Mar 27, 2024 95.50 95.90 95.27 95.88 95.88 2,432,100
Mar 26, 2024 95.50 95.56 95.07 95.27 95.27 944,200
Mar 25, 2024 96.15 96.29 95.73 95.73 95.73 3,641,800
Mar 22, 2024 96.24 96.51 96.08 96.23 96.23 657,600
Mar 21, 2024 96.40 96.79 96.04 96.08 96.08 943,800
Mar 20, 2024 95.72 96.15 95.25 96.05 96.05 934,900
Mar 19, 2024 96.18 96.50 95.90 96.32 96.32 1,221,400
Mar 18, 2024 96.95 97.02 95.91 95.92 95.92 1,223,900
Mar 15, 2024 98.18 98.32 96.69 97.27 97.27 1,541,100
Mar 14, 2024 98.41 98.48 97.82 98.13 98.13 834,400
Mar 13, 2024 99.70 99.79 98.86 99.00 99.00 916,000
Mar 12, 2024 99.80 100.03 99.33 99.77 99.77 1,495,900
Mar 11, 2024 101.05 101.81 100.53 101.37 101.37 1,592,200
Mar 8, 2024 100.01 100.87 99.97 100.71 100.71 888,400
Mar 7, 2024 3.78 Dividend
Mar 7, 2024 100.50 100.63 99.57 99.93 99.93 1,497,300
Mar 6, 2024 102.30 103.03 102.25 102.64 98.86 1,245,500
Mar 5, 2024 102.30 102.52 101.70 102.10 98.34 750,900
Mar 4, 2024 101.45 102.14 101.35 101.97 98.22 836,300
Mar 1, 2024 102.01 102.15 101.50 102.06 98.30 1,598,000
Feb 29, 2024 102.37 102.37 100.92 100.97 97.25 3,248,500
Feb 28, 2024 103.20 103.26 102.05 102.22 98.46 2,120,500
Feb 27, 2024 103.09 103.41 102.88 103.15 99.35 1,269,100
Feb 26, 2024 104.58 104.65 103.18 103.25 99.45 2,055,200
Feb 23, 2024 103.72 104.14 103.62 103.90 100.08 1,768,700
Feb 22, 2024 102.50 102.97 102.31 102.80 99.02 1,741,600
Feb 21, 2024 102.05 102.68 102.05 102.56 98.79 1,958,900
Feb 20, 2024 103.11 103.47 102.25 102.72 98.94 2,000,400
Feb 16, 2024 100.00 100.57 99.89 100.19 96.50 888,600
Feb 15, 2024 99.31 100.17 99.31 99.63 95.96 1,145,300
Feb 14, 2024 99.04 99.28 98.71 99.05 95.41 1,329,000
Feb 13, 2024 100.19 100.42 98.81 99.06 95.41 1,584,400
Feb 12, 2024 99.56 100.60 99.48 100.53 96.83 1,150,500
Feb 9, 2024 100.98 101.19 100.72 101.03 97.31 1,150,800
Feb 8, 2024 101.84 102.10 100.59 101.36 97.63 1,635,300
Feb 7, 2024 103.83 104.24 103.42 103.46 99.65 892,100
Feb 6, 2024 103.31 103.93 102.96 103.74 99.92 1,014,900
Feb 5, 2024 103.54 103.97 103.32 103.47 99.66 1,414,500
Feb 2, 2024 104.80 105.07 103.17 103.72 99.90 1,652,000
Feb 1, 2024 105.07 105.90 104.59 105.33 101.45 1,983,900
Jan 31, 2024 105.55 105.75 102.60 103.47 99.66 3,348,700
Jan 30, 2024 107.31 107.84 106.72 107.75 103.78 1,376,100
Jan 29, 2024 107.50 107.96 107.22 107.95 103.98 926,200
Jan 26, 2024 107.30 107.46 106.81 107.16 103.22 953,900
Jan 25, 2024 107.08 107.28 106.58 106.99 103.05 947,000
Jan 24, 2024 107.97 108.43 107.55 107.55 103.59 1,163,400
Jan 23, 2024 107.43 107.75 106.88 107.73 103.77 1,346,900
Jan 22, 2024 108.36 108.78 108.19 108.47 104.48 1,101,300
Jan 19, 2024 107.55 108.24 107.10 108.23 104.25 1,202,100
Jan 18, 2024 107.42 108.05 107.05 108.03 104.05 1,020,700
Jan 17, 2024 108.22 108.41 107.50 108.26 104.28 1,445,500
Jan 16, 2024 107.62 108.09 107.35 107.69 103.73 940,300
Jan 12, 2024 107.43 107.89 107.22 107.45 103.50 957,700
Jan 11, 2024 107.20 107.66 106.52 107.60 103.64 1,171,200
Jan 10, 2024 107.06 107.80 107.04 107.44 103.49 1,578,600
Jan 9, 2024 106.59 107.38 106.22 106.39 102.48 1,886,700
Jan 8, 2024 107.26 107.39 105.48 107.08 103.14 2,403,500
Jan 5, 2024 105.91 106.90 105.82 106.31 102.40 1,262,200
Jan 4, 2024 104.99 105.76 104.86 105.57 101.69 1,035,500
Jan 3, 2024 103.13 105.05 102.96 104.82 100.96 2,391,000
Jan 2, 2024 100.10 101.91 100.10 101.00 97.28 1,306,300
Dec 29, 2023 100.34 101.04 100.34 100.97 97.25 960,300
Dec 28, 2023 100.54 101.00 99.97 99.97 96.29 920,300
Dec 27, 2023 99.01 99.91 98.83 99.71 96.04 1,682,000
Dec 26, 2023 98.46 98.89 98.33 98.55 94.92 814,100
Dec 22, 2023 98.85 99.32 98.58 98.75 95.12 779,100
Dec 21, 2023 97.83 98.40 97.61 98.10 94.49 995,500
Dec 20, 2023 98.14 98.41 97.13 97.14 93.57 900,700
Dec 19, 2023 97.56 98.52 97.45 98.29 94.67 901,200
Dec 18, 2023 98.64 98.78 98.00 98.22 94.61 1,989,400
Dec 15, 2023 97.57 98.12 97.08 97.40 93.82 1,849,200
Dec 14, 2023 98.04 99.19 97.64 98.87 95.23 1,340,800
Dec 13, 2023 98.87 99.74 98.70 99.71 96.04 1,517,800
Dec 12, 2023 97.72 98.45 97.41 98.17 94.56 1,380,300
Dec 11, 2023 97.02 97.55 96.72 97.28 93.70 1,144,600
Dec 8, 2023 96.11 96.45 95.95 96.30 92.76 3,314,300
Dec 7, 2023 96.11 96.40 95.67 95.93 92.40 1,172,700
Dec 6, 2023 97.47 97.65 96.72 97.05 93.48 3,823,200
Dec 5, 2023 97.15 97.48 96.90 96.97 93.40 2,772,600
Dec 4, 2023 98.17 99.06 98.14 98.99 95.35 1,785,500
Dec 1, 2023 97.66 98.32 97.55 98.13 94.52 1,195,300
Nov 30, 2023 96.88 97.91 96.73 97.90 94.30 1,099,400
Nov 29, 2023 97.17 97.29 96.49 97.01 93.44 820,400
Nov 28, 2023 97.21 97.29 96.87 97.00 93.43 1,205,200
Nov 27, 2023 97.94 98.10 97.36 97.74 94.14 1,291,000
Nov 24, 2023 97.95 98.33 97.95 98.14 94.53 795,900
Nov 22, 2023 97.62 97.71 96.69 97.09 93.52 1,936,900
Nov 21, 2023 96.12 96.70 96.09 96.38 92.83 987,100
Nov 20, 2023 94.74 95.57 94.71 95.25 91.74 2,174,500
Nov 17, 2023 94.92 95.12 94.74 94.91 91.42 3,196,800
Nov 16, 2023 93.89 94.27 93.70 94.06 90.60 2,927,300
Nov 15, 2023 94.37 94.72 93.80 93.80 90.35 967,400
Nov 14, 2023 94.87 95.17 94.51 94.91 91.42 954,300
Nov 13, 2023 93.30 94.17 92.91 94.09 90.63 876,600
Nov 10, 2023 93.53 93.66 92.41 93.54 90.10 1,087,300
Nov 9, 2023 94.13 94.17 93.11 93.23 89.80 820,000
Nov 8, 2023 94.45 95.01 93.90 94.38 90.91 1,173,000
Nov 7, 2023 93.67 93.84 93.33 93.82 90.37 852,000
Nov 6, 2023 93.26 93.94 93.23 93.45 90.01 1,051,800
Nov 3, 2023 92.76 93.15 92.42 92.76 89.35 2,195,400
Nov 2, 2023 93.23 94.19 92.90 94.08 90.62 2,655,300
Nov 1, 2023 93.73 94.39 93.47 94.26 90.79 1,318,600
Oct 31, 2023 93.68 93.85 92.63 93.58 90.14 2,144,000
Oct 30, 2023 93.83 94.06 93.49 93.76 90.31 2,602,600
Oct 27, 2023 94.08 94.16 92.19 92.27 88.87 1,378,800
Oct 26, 2023 95.36 95.63 94.26 94.30 90.83 1,263,100
Oct 25, 2023 95.52 95.96 94.71 95.43 91.92 1,162,200
Oct 24, 2023 94.53 95.49 94.19 94.91 91.42 2,604,200
Oct 23, 2023 94.52 95.05 94.18 94.69 91.21 2,990,400
Oct 20, 2023 95.21 95.79 94.66 94.68 91.20 1,382,300
Oct 19, 2023 95.92 95.92 93.86 94.64 91.16 3,549,600
Oct 18, 2023 96.69 97.31 96.03 96.10 92.56 1,880,800
Oct 17, 2023 97.03 97.46 96.08 96.49 92.94 1,457,400

Related Tickers

SNY Sanofi
54.44
-0.24%
 
AZN AstraZeneca PLC
78.31
+0.59%
 
RHHBY Roche Holding AG
39.05
-0.64%
 
ABBV AbbVie Inc.
190.46
-0.73%
 
AMGN Amgen Inc.
321.63
-1.06%
 
GSK GSK plc
39.21
+0.64%
 
MRK Merck & Co., Inc.
110.42
-1.00%
 
BMY Bristol-Myers Squibb Company
53.37
+1.16%
 
GILD Gilead Sciences, Inc.
86.75
+1.08%
 
BIIB Biogen Inc.
189.00
-1.33%