Skip to main content
Novartis AG (NVSEF)
OTCMKTS · Delayed Price · Currency is USD
95.49
+0.79 (0.83%)
Dec 23, 2024, 4:00 PM EST

Novartis AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202497.8097.8097.8097.8097.802.42%155
Dec 23, 202495.4995.4995.4995.4995.490.84%5,330
Dec 20, 202494.7094.7094.7094.7094.70-0.64%244
Dec 19, 202496.0696.0695.3195.3195.31-3.40%271
Dec 18, 202498.2098.6798.2098.6798.671.26%1,115
Dec 17, 202497.4397.4397.4397.4397.43-77
Dec 16, 202497.4397.4397.4397.4397.43-1.35%955
Dec 13, 202498.7798.7798.7798.7798.77-45,045
Dec 12, 202498.7798.7798.7798.7798.77-24
Dec 11, 202498.0598.7797.9898.7798.770.02%1,510
Dec 10, 202498.7598.7598.7598.7598.75-172
Dec 9, 202498.7598.7598.7598.7598.75-4.01%222
Dec 6, 2024102.88102.88102.88102.88102.88-379
Dec 5, 2024102.88102.88102.88102.88102.882.88%336
Dec 4, 2024100.00100.00100.00100.00100.00-4.56%239
Dec 3, 2024104.78104.78104.78104.78104.784.12%7,775
Dec 2, 2024102.70102.70100.63100.63100.63-2.02%1,592
Nov 29, 2024102.70102.70102.70102.70102.70-15
Nov 27, 2024103.00103.00102.70102.70102.700.27%860
Nov 26, 2024102.43102.43102.43102.43102.432.42%176,187
Nov 25, 2024100.00100.00100.00100.00100.00-3.85%460
Nov 22, 2024104.00104.00104.00104.00104.005.85%114,277
Nov 21, 202498.2598.2598.2598.2598.25-126,102
Nov 20, 2024102.43102.4398.2598.2598.25-6.43%2,600
Nov 19, 2024105.00105.00105.00105.00105.000.96%113
Nov 18, 2024104.00104.00104.00104.00104.00-15
Nov 15, 2024104.00104.00104.00104.00104.00--
Nov 14, 202499.00104.7599.00104.00104.00-0.91%917,284
Nov 13, 2024104.95104.95104.95104.95104.95-1,204,684
Nov 12, 2024105.00105.00104.95104.95104.95-0.96%60,535
Nov 11, 2024105.97105.97105.97105.97105.970.19%104,131
Nov 8, 2024105.76105.76105.76105.76105.76-35
Nov 7, 2024105.76105.76105.76105.76105.76-5.66%140
Nov 6, 2024112.10112.10112.10112.10112.105.60%809
Nov 5, 2024106.16106.16106.16106.16106.16-300
Nov 4, 2024106.16106.16106.16106.16106.16-75
Nov 1, 2024106.16106.16106.16106.16106.16-2.84%100
Oct 31, 2024109.26109.26109.26109.26109.26-7
Oct 30, 2024113.26113.26105.90109.26109.26-0.31%125,900
Oct 29, 2024108.27109.60108.27109.60109.601.31%2,700
Oct 28, 2024108.18108.18108.18108.18108.18-30
Oct 25, 2024108.18108.18108.18108.18108.18-3.41%282
Oct 24, 2024112.00112.00112.00112.00112.00-52
Oct 23, 2024112.00112.00112.00112.00112.00-180,168
Oct 22, 2024112.00112.00112.00112.00112.00--
Oct 21, 2024112.31112.31112.00112.00112.001.10%5,053
Oct 18, 2024110.78110.78110.78110.78110.78-9
Oct 17, 2024110.78110.78110.78110.78110.78-14
Oct 16, 2024110.78110.78110.78110.78110.78--
Oct 15, 2024110.78110.78110.78110.78110.78-5
Oct 14, 2024117.97117.97110.78110.78110.78-4.25%721
Oct 11, 2024115.70115.70115.70115.70115.705.28%110
Oct 10, 2024109.90109.90109.90109.90109.90-0.83%249
Oct 9, 2024110.82110.82110.82110.82110.82-93
Oct 8, 2024113.70113.70110.82110.82110.821.02%1,202
Oct 7, 2024109.70109.70109.70109.70109.70-19
Oct 4, 2024109.70109.70109.70109.70109.70-20
Oct 3, 2024109.70109.70109.70109.70109.70-3.53%1,568
Oct 2, 2024113.71113.71113.71113.71113.713.06%2,140
Oct 1, 2024110.33110.33110.33110.33110.33-133
Sep 30, 2024110.33110.33110.33110.33110.33-23
Sep 27, 2024110.33110.33110.33110.33110.33-263
Sep 26, 2024110.33110.33110.33110.33110.33-3.70%200
Sep 25, 2024114.58114.58114.58114.58114.58-2.11%1,103
Sep 24, 2024117.04117.04117.04117.04117.04--
Sep 23, 2024117.04117.04117.04117.04117.042.68%141
Sep 20, 2024113.99113.99113.99113.99113.99-90
Sep 19, 2024111.05113.99111.05113.99113.993.45%1,264
Sep 18, 2024110.18110.18110.18110.18110.18-17,806
Sep 17, 2024110.18110.18110.18110.18110.18-7
Sep 16, 2024110.18110.18110.18110.18110.18-53,060
Sep 13, 2024110.18110.18110.18110.18110.18-20,040
Sep 12, 2024110.18110.18110.18110.18110.18-3.80%15,100
Sep 11, 2024115.00115.00114.53114.53114.53-2.11%375
Sep 10, 2024117.00117.00117.00117.00117.00-659
Sep 9, 2024117.00117.00117.00117.00117.000.65%434
Sep 6, 2024116.25116.25116.25116.25116.25--
Sep 5, 2024115.01116.25115.01116.25116.25-2.31%2,411
Sep 4, 2024119.00119.00119.00119.00119.00-2.85%2,648
Sep 3, 2024116.78123.55116.78122.49122.495.55%360
Aug 30, 2024116.05116.05116.05116.05116.05-24
Aug 29, 2024116.05116.05116.05116.05116.050.48%548
Aug 28, 2024115.50115.50115.50115.50115.50-324
Aug 27, 2024115.50115.50115.50115.50115.50-1.00%201
Aug 26, 2024116.67116.67116.67116.67116.67-1.96%720
Aug 23, 2024119.00119.00119.00119.00119.00-79
Aug 22, 2024119.00119.00119.00119.00119.00-98
Aug 21, 2024119.00119.00119.00119.00119.00-1,319
Aug 20, 2024119.00119.00119.00119.00119.005.31%354
Aug 19, 2024113.00113.00113.00113.00113.00--
Aug 16, 2024113.00113.00113.00113.00113.000.61%17,763
Aug 15, 2024112.31112.31112.31112.31112.310.56%144
Aug 14, 2024111.69111.69111.69111.69111.69-1
Aug 13, 2024111.69111.69111.69111.69111.69-1,332
Aug 12, 2024111.69111.69111.69111.69111.690.30%165
Aug 9, 2024111.00111.83109.34111.35111.355.60%5,741
Aug 8, 2024112.95112.95105.45105.45105.45-1.77%21,111
Aug 7, 2024107.35107.35107.35107.35107.35-24,059
Aug 6, 2024107.35107.35107.35107.35107.35--
Aug 5, 2024107.35107.35107.35107.35107.35-41