Novartis AG (NVSEF)
OTCMKTS
· Delayed Price · Currency is USD
111.41
+0.06 (0.05%)
Apr 24, 2025, 10:32 AM EDT
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - | 20 |
| Apr 22, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 6.92% | 279 |
| Apr 21, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - | 115 |
| Apr 17, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - | 98 |
| Apr 16, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - | 50 |
| Apr 15, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - | 100,660 |
| Apr 14, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - | 12,045 |
| Apr 11, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | 1.66% | 233,179 |
| Apr 10, 2025 | 97.30 | 104.21 | 97.30 | 102.45 | 102.45 | 4.27% | 3,027 |
| Apr 9, 2025 | 100.00 | 100.01 | 98.25 | 98.25 | 98.25 | -6.43% | 20,691 |
| Apr 8, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.32% | 1,423 |
| Apr 7, 2025 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | -0.01% | 2,471 |
| Apr 4, 2025 | 105.17 | 105.42 | 104.67 | 104.67 | 104.67 | -7.64% | 1,295 |
| Apr 3, 2025 | 113.31 | 113.46 | 112.75 | 113.33 | 113.33 | 3.33% | 415,216 |
| Apr 2, 2025 | 109.68 | 109.70 | 104.96 | 109.68 | 109.68 | -1.57% | 633,066 |
| Apr 1, 2025 | 111.39 | 111.44 | 111.39 | 111.44 | 111.44 | 1.33% | 300,037 |
| Mar 31, 2025 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | 2.58% | 100 |
| Mar 28, 2025 | 115.85 | 115.85 | 107.20 | 107.20 | 107.20 | -0.33% | 708,751 |
| Mar 27, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - | 70 |
| Mar 26, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -7.76% | 600,819 |
| Mar 25, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - | 20 |
| Mar 24, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - | 28 |
| Mar 21, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 8.10% | 1,000 |
| Mar 20, 2025 | 110.71 | 110.71 | 107.86 | 107.86 | 107.86 | 1.17% | 2,090 |
| Mar 19, 2025 | 108.51 | 108.51 | 106.61 | 106.61 | 106.61 | -3.95% | 939 |
| Mar 18, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 15 |
| Mar 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | 5,261 |
| Mar 14, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 654 |
| Mar 13, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 68,579 |
| Mar 12, 2025 | 106.05 | 109.00 | 106.05 | 109.00 | 109.00 | -9.05% | 5,487 |
| Mar 11, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - | 118 |
| Mar 10, 2025 | 115.07 | 119.85 | 115.07 | 119.85 | 119.85 | 6.97% | 705 |
| Mar 7, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - | 50,094 |
| Mar 6, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - | 100,016 |
| Mar 5, 2025 | 108.40 | 112.05 | 108.40 | 112.05 | 112.05 | -0.71% | 2,762 |
| Mar 4, 2025 | 108.63 | 114.00 | 106.64 | 112.85 | 112.85 | 2.38% | 4,067 |
| Mar 3, 2025 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - | 135,421 |
| Feb 28, 2025 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - | 45,405 |
| Feb 27, 2025 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | -0.84% | 76,470 |
| Feb 26, 2025 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - | 216,966 |
| Feb 25, 2025 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | 4.87% | 151,787 |
| Feb 24, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 200,031 |
| Feb 21, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 51 |
| Feb 20, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.70% | 100,353 |
| Feb 19, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | -1.08% | 152 |
| Feb 18, 2025 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - | 50,040 |
| Feb 14, 2025 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - | 49 |
| Feb 13, 2025 | 107.10 | 107.92 | 107.10 | 107.92 | 107.92 | 4.78% | 1,035 |
| Feb 12, 2025 | 106.50 | 106.50 | 103.00 | 103.00 | 103.00 | -3.30% | 623 |
| Feb 11, 2025 | 102.50 | 106.51 | 102.50 | 106.51 | 106.51 | 4.28% | 615 |