Novartis AG (NVSEF)
OTCMKTS
· Delayed Price · Currency is USD
109.97
+2.77 (2.58%)
Mar 31, 2025, 9:55 AM EST
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 103.54 | 103.54 | 102.14 | 102.14 | 102.14 | -2.02% | 92,897 |
| Feb 7, 2025 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | -1.89% | 1,241,740 |
| Feb 6, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - | 1,120,115 |
| Feb 5, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 1.44% | 1,000,171 |
| Feb 4, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - | 309,609 |
| Feb 3, 2025 | 101.24 | 104.75 | 101.24 | 104.75 | 104.75 | 3.44% | 4,138 |
| Jan 31, 2025 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - | 20 |
| Jan 30, 2025 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | -1.59% | 252 |
| Jan 29, 2025 | 103.50 | 103.50 | 102.90 | 102.90 | 102.90 | 0.24% | 623 |
| Jan 28, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 0.64% | 145 |
| Jan 27, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2.00% | 2,283 |
| Jan 24, 2025 | 101.85 | 101.85 | 97.45 | 100.00 | 100.00 | 0.78% | 5,218 |
| Jan 23, 2025 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | -0.65% | 493 |
| Jan 22, 2025 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - | 53,547 |
| Jan 21, 2025 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | 2.19% | 875 |
| Jan 17, 2025 | 99.34 | 99.34 | 96.93 | 97.73 | 97.73 | -1.28% | 1,037 |
| Jan 16, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.15% | 1,217 |