Novartis AG (NVSEF)
OTCMKTS
· Delayed Price · Currency is USD
109.60
0.00 (0.00%)
Oct 29, 2024, 4:00 PM EDT
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | - | - | 30 |
| Oct 25, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | - | -3.41% | 300 |
| Oct 24, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | - | - | - |
| Oct 23, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | - | - | - |
| Oct 22, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | - | - | - |
| Oct 21, 2024 | 112.31 | 112.31 | 112.00 | 112.00 | - | 1.10% | 5,100 |
| Oct 18, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | - | - | - |
| Oct 17, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | - | - | - |
| Oct 16, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | - | - | - |
| Oct 15, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | - | - | - |
| Oct 14, 2024 | 117.97 | 117.97 | 110.78 | 110.78 | - | -4.25% | 700 |
| Oct 11, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | - | 5.28% | 100 |
| Oct 10, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | - | -0.83% | 200 |
| Oct 9, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | - | - | - |
| Oct 8, 2024 | 113.70 | 113.70 | 110.82 | 110.82 | - | 1.02% | 1,200 |
| Oct 7, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | - | - | - |
| Oct 4, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | - | - | - |
| Oct 3, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | - | -3.53% | 1,600 |
| Oct 2, 2024 | 113.71 | 113.71 | 113.71 | 113.71 | - | 3.06% | 2,100 |
| Oct 1, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | - | - | 100 |
| Sep 30, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | - | - | - |
| Sep 27, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | - | - | 300 |
| Sep 26, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | - | -3.71% | 200 |
| Sep 25, 2024 | 114.58 | 114.58 | 114.58 | 114.58 | - | -2.10% | 1,100 |
| Sep 24, 2024 | 117.04 | 117.04 | 117.04 | 117.04 | - | - | - |
| Sep 23, 2024 | 117.04 | 117.04 | 117.04 | 117.04 | - | 2.68% | 100 |
| Sep 20, 2024 | 113.99 | 113.99 | 113.99 | 113.99 | - | - | 100 |
| Sep 19, 2024 | 111.05 | 113.99 | 111.05 | 113.99 | - | 3.46% | 1,300 |
| Sep 18, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | - | - | 17,800 |
| Sep 17, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | - | - | - |
| Sep 16, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | - | - | 53,100 |
| Sep 13, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | - | - | 20,000 |
| Sep 12, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | - | -3.80% | 15,100 |
| Sep 11, 2024 | 115.00 | 115.00 | 114.53 | 114.53 | - | -2.11% | 400 |
| Sep 10, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | - | - | 700 |
| Sep 9, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | - | 0.65% | 400 |
| Sep 6, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | - | - | - |
| Sep 5, 2024 | 115.01 | 116.25 | 115.01 | 116.25 | - | -2.31% | 2,400 |
| Sep 4, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | - | -2.85% | 2,600 |
| Sep 3, 2024 | 116.78 | 123.55 | 116.78 | 122.49 | - | 5.55% | 400 |
| Aug 30, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | - | - | - |
| Aug 29, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | - | 0.48% | 500 |
| Aug 28, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | - | - | 300 |
| Aug 27, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | - | -1.00% | 200 |
| Aug 26, 2024 | 116.67 | 116.67 | 116.67 | 116.67 | - | -1.96% | 700 |
| Aug 23, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | - | - | - |
| Aug 22, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | - | - | - |
| Aug 21, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | - | - | 1,300 |
| Aug 20, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | - | 5.31% | 400 |
| Aug 19, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | - | - | - |
| Aug 16, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | - | 0.61% | 17,800 |
| Aug 15, 2024 | 112.31 | 112.31 | 112.31 | 112.31 | - | 0.56% | 100 |
| Aug 14, 2024 | 111.69 | 111.69 | 111.69 | 111.69 | - | - | - |
| Aug 13, 2024 | 111.69 | 111.69 | 111.69 | 111.69 | - | - | 1,300 |
| Aug 12, 2024 | 111.69 | 111.69 | 111.69 | 111.69 | - | 0.31% | 200 |
| Aug 9, 2024 | 111.00 | 111.83 | 109.34 | 111.35 | - | 5.60% | 5,700 |
| Aug 8, 2024 | 112.95 | 112.95 | 105.45 | 105.45 | - | -1.77% | 21,100 |
| Aug 7, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | - | - | 24,100 |
| Aug 6, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | - | - | - |
| Aug 5, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | - | - | - |
| Aug 2, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | - | -3.43% | 300 |
| Aug 1, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | - | - | - |
| Jul 31, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | - | - | - |
| Jul 30, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | - | 3.99% | 200 |
| Jul 29, 2024 | 106.70 | 106.89 | 106.70 | 106.89 | - | -0.07% | 54,700 |
| Jul 26, 2024 | 104.70 | 109.00 | 104.70 | 106.97 | - | -2.67% | 400 |
| Jul 25, 2024 | 105.27 | 109.90 | 105.03 | 109.90 | - | 6.55% | 1,600 |
| Jul 24, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | - | - | - |
| Jul 23, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | - | - | 2,200 |
| Jul 22, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | - | 0.14% | 300 |
| Jul 19, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | - | -6.36% | 900 |
| Jul 18, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | - | - | - |
| Jul 17, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | - | 0.40% | 400 |
| Jul 16, 2024 | 109.56 | 109.56 | 109.56 | 109.56 | - | 4.17% | 30,700 |
| Jul 15, 2024 | 105.17 | 105.17 | 105.17 | 105.17 | - | - | - |
| Jul 12, 2024 | 105.17 | 105.17 | 105.17 | 105.17 | - | - | - |
| Jul 11, 2024 | 106.21 | 106.21 | 105.15 | 105.17 | - | -2.03% | 35,900 |
| Jul 10, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | - | -0.47% | 96,200 |
| Jul 9, 2024 | 108.22 | 108.22 | 104.40 | 107.86 | - | 1.71% | 90,900 |
| Jul 8, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | - | - | 570,000 |
| Jul 5, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | - | - | - |
| Jul 3, 2024 | 104.68 | 106.05 | 103.93 | 106.05 | - | -0.80% | 50,900 |
| Jul 2, 2024 | 103.76 | 106.90 | 103.76 | 106.90 | - | 2.79% | 4,200 |
| Jul 1, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | - | - | - |
| Jun 28, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1.28% | 100 |
| Jun 27, 2024 | 102.69 | 102.69 | 102.69 | 102.69 | - | - | - |
| Jun 26, 2024 | 106.55 | 106.55 | 102.69 | 102.69 | - | -3.59% | 17,800 |
| Jun 25, 2024 | 106.51 | 106.51 | 106.51 | 106.51 | - | - | 5,500 |
| Jun 24, 2024 | 106.10 | 107.08 | 106.00 | 106.51 | - | - | 2,100 |
| Jun 23, 2024 | 106.10 | 107.09 | 106.00 | 106.51 | - | 3.98% | 2,109 |
| Jun 21, 2024 | 102.43 | 102.43 | 102.43 | 102.43 | - | - | - |
| Jun 20, 2024 | 108.50 | 108.50 | 102.43 | 102.43 | - | - | 5,300 |
| Jun 19, 2024 | 108.50 | 108.50 | 102.43 | 102.43 | - | -1.59% | 5,320 |
| Jun 18, 2024 | 104.09 | 104.09 | 104.09 | 104.09 | - | - | - |
| Jun 17, 2024 | 103.00 | 104.48 | 103.00 | 104.09 | - | - | 21,200 |
| Jun 16, 2024 | 103.00 | 104.48 | 103.00 | 104.09 | - | 2.76% | 21,172 |
| Jun 14, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | - | - | 400 |
| Jun 13, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | - | - | - |
| Jun 12, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | - | -0.70% | 500 |
| Jun 11, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | - | - | 12,500 |