Novartis AG (NVSEF)
OTCMKTS
· Delayed Price · Currency is USD
98.25
0.00 (0.00%)
Nov 21, 2024, 4:00 PM EST
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 102.43 | 102.43 | 98.25 | 98.25 | 98.25 | -6.43% | 2,600 |
| Nov 19, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 113 |
| Nov 18, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 15 |
| Nov 15, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Nov 14, 2024 | 99.00 | 104.75 | 99.00 | 104.00 | 104.00 | -0.91% | 917,284 |
| Nov 13, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - | 1,204,684 |
| Nov 12, 2024 | 105.00 | 105.00 | 104.95 | 104.95 | 104.95 | -0.96% | 60,535 |
| Nov 11, 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | 0.19% | 104,131 |
| Nov 8, 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | - | 35 |
| Nov 7, 2024 | 105.76 | 105.76 | 105.76 | 105.76 | 105.76 | -5.66% | 140 |
| Nov 6, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 5.60% | 809 |
| Nov 5, 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - | 300 |
| Nov 4, 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - | 75 |
| Nov 1, 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | -2.84% | 100 |
| Oct 31, 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - | 7 |
| Oct 30, 2024 | 113.26 | 113.26 | 105.90 | 109.26 | 109.26 | -0.31% | 125,900 |
| Oct 29, 2024 | 108.27 | 109.60 | 108.27 | 109.60 | 109.60 | 1.31% | 2,700 |
| Oct 28, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - | 30 |
| Oct 25, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | -3.41% | 282 |
| Oct 24, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 52 |
| Oct 23, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | 180,168 |
| Oct 22, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 21, 2024 | 112.31 | 112.31 | 112.00 | 112.00 | 112.00 | 1.10% | 5,053 |
| Oct 18, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - | 9 |
| Oct 17, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - | 14 |
| Oct 16, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - | - |
| Oct 15, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - | 5 |
| Oct 14, 2024 | 117.97 | 117.97 | 110.78 | 110.78 | 110.78 | -4.25% | 721 |
| Oct 11, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | 5.28% | 110 |
| Oct 10, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | -0.83% | 249 |
| Oct 9, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - | 93 |
| Oct 8, 2024 | 113.70 | 113.70 | 110.82 | 110.82 | 110.82 | 1.02% | 1,202 |
| Oct 7, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - | 19 |
| Oct 4, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | - | 20 |
| Oct 3, 2024 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -3.53% | 1,568 |
| Oct 2, 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | 3.06% | 2,140 |
| Oct 1, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - | 133 |
| Sep 30, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - | 23 |
| Sep 27, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - | 263 |
| Sep 26, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | -3.70% | 200 |
| Sep 25, 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | -2.11% | 1,103 |
| Sep 24, 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - | - |
| Sep 23, 2024 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | 2.68% | 141 |
| Sep 20, 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - | 90 |
| Sep 19, 2024 | 111.05 | 113.99 | 111.05 | 113.99 | 113.99 | 3.45% | 1,264 |
| Sep 18, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - | 17,806 |
| Sep 17, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - | 7 |
| Sep 16, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - | 53,060 |
| Sep 13, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - | 20,040 |
| Sep 12, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | -3.80% | 15,100 |
| Sep 11, 2024 | 115.00 | 115.00 | 114.53 | 114.53 | 114.53 | -2.11% | 375 |
| Sep 10, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 659 |
| Sep 9, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.65% | 434 |
| Sep 6, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - | - |
| Sep 5, 2024 | 115.01 | 116.25 | 115.01 | 116.25 | 116.25 | -2.31% | 2,411 |
| Sep 4, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -2.85% | 2,648 |
| Sep 3, 2024 | 116.78 | 123.55 | 116.78 | 122.49 | 122.49 | 5.55% | 360 |
| Aug 30, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - | 24 |
| Aug 29, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | 0.48% | 548 |
| Aug 28, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - | 324 |
| Aug 27, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -1.00% | 201 |
| Aug 26, 2024 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | -1.96% | 720 |
| Aug 23, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 79 |
| Aug 22, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 98 |
| Aug 21, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | 1,319 |
| Aug 20, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 5.31% | 354 |
| Aug 19, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Aug 16, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0.61% | 17,763 |
| Aug 15, 2024 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | 0.56% | 144 |
| Aug 14, 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - | 1 |
| Aug 13, 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | - | 1,332 |
| Aug 12, 2024 | 111.69 | 111.69 | 111.69 | 111.69 | 111.69 | 0.30% | 165 |
| Aug 9, 2024 | 111.00 | 111.83 | 109.34 | 111.35 | 111.35 | 5.60% | 5,741 |
| Aug 8, 2024 | 112.95 | 112.95 | 105.45 | 105.45 | 105.45 | -1.77% | 21,111 |
| Aug 7, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - | 24,059 |
| Aug 6, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - | - |
| Aug 5, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - | 41 |
| Aug 2, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | -3.43% | 294 |
| Aug 1, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - | - |
| Jul 31, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - | - |
| Jul 30, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | 4.00% | 210 |
| Jul 29, 2024 | 106.70 | 106.89 | 106.70 | 106.89 | 106.89 | -0.08% | 54,671 |
| Jul 26, 2024 | 104.70 | 109.00 | 104.70 | 106.97 | 106.97 | -2.66% | 422 |
| Jul 25, 2024 | 105.27 | 109.90 | 105.03 | 109.90 | 109.90 | 6.55% | 1,611 |
| Jul 24, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - | 20 |
| Jul 23, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | - | 2,221 |
| Jul 22, 2024 | 103.14 | 103.14 | 103.14 | 103.14 | 103.14 | 0.14% | 264 |
| Jul 19, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -6.36% | 918 |
| Jul 18, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 37 |
| Jul 17, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.40% | 415 |
| Jul 16, 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 4.17% | 30,744 |
| Jul 15, 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - | 20 |
| Jul 12, 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - | 86 |
| Jul 11, 2024 | 106.21 | 106.21 | 105.15 | 105.17 | 105.17 | -2.03% | 35,900 |
| Jul 10, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | -0.47% | 96,235 |
| Jul 9, 2024 | 108.22 | 108.22 | 104.40 | 107.86 | 107.86 | 1.71% | 90,933 |
| Jul 8, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - | 570,030 |
| Jul 5, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - | - |
| Jul 3, 2024 | 104.68 | 106.05 | 103.93 | 106.05 | 106.05 | -0.80% | 50,900 |
| Jul 2, 2024 | 103.76 | 106.90 | 103.76 | 106.90 | 106.90 | 2.79% | 4,206 |