Skip to main content
Novartis AG (NVS)
NYSE: NVS · Real-Time Price · USD
115.61
-0.82 (-0.70%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2024115.11115.67114.91115.61115.61-0.70%832,270
Sep 25, 2024116.84116.95116.42116.43116.430.01%1,046,778
Sep 24, 2024115.84116.48115.43116.42116.420.04%955,870
Sep 23, 2024116.34116.81116.00116.37116.370.37%1,121,970
Sep 20, 2024116.64116.69115.89115.94115.94-0.03%1,041,498
Sep 19, 2024116.21116.52115.53115.98115.980.01%689,625
Sep 18, 2024116.30116.63115.60115.97115.970.23%771,326
Sep 17, 2024116.10116.10114.98115.70115.70-1.07%872,706
Sep 16, 2024116.41116.98116.14116.95116.951.12%924,951
Sep 13, 2024115.81116.32115.27115.66115.66-0.05%1,866,053
Sep 12, 2024115.35115.98114.79115.72115.720.38%1,543,455
Sep 11, 2024114.98115.50113.82115.28115.28-1.46%1,342,406
Sep 10, 2024117.04117.12116.07116.99116.99-0.15%954,969
Sep 9, 2024116.88117.76116.78117.16117.160.44%1,185,206
Sep 6, 2024117.24117.60116.62116.65116.650.14%1,151,373
Sep 5, 2024117.74117.85116.33116.49116.49-2.42%1,317,503
Sep 4, 2024118.29119.43118.29119.38119.380.74%1,160,974
Sep 3, 2024119.13119.44118.27118.50118.50-1.98%1,155,799
Aug 30, 2024120.37120.92120.06120.89120.890.39%902,659
Aug 29, 2024120.09120.80119.87120.42120.420.37%859,698
Aug 28, 2024120.04120.67119.67119.98119.980.12%860,087
Aug 27, 2024119.45119.91119.26119.84119.840.58%860,940
Aug 26, 2024118.69119.29118.68119.15119.150.50%677,222
Aug 23, 2024117.94118.59117.71118.56118.560.68%801,205
Aug 22, 2024117.96118.15117.61117.76117.760.13%951,497
Aug 21, 2024117.28117.75116.92117.61117.610.41%711,866
Aug 20, 2024116.58117.40116.45117.13117.131.04%1,115,462
Aug 19, 2024115.07116.17114.80115.93115.931.07%857,882
Aug 16, 2024114.63114.91114.18114.70114.701.23%1,057,253
Aug 15, 2024113.55113.66113.06113.31113.31-0.19%779,885
Aug 14, 2024112.81113.92112.66113.53113.530.89%997,835
Aug 13, 2024111.60112.62111.59112.53112.531.00%1,001,318
Aug 12, 2024111.46111.95111.10111.42111.42-0.42%925,402
Aug 9, 2024111.56112.16111.51111.89111.890.78%1,037,513
Aug 8, 2024110.60111.46110.48111.02111.02-0.13%899,997
Aug 7, 2024111.27112.19110.75111.16111.161.00%1,350,841
Aug 6, 2024108.53110.69108.48110.06110.060.19%1,385,012
Aug 5, 2024111.03111.34109.66109.85109.85-2.68%1,599,331
Aug 2, 2024112.30113.00111.98112.87112.870.69%1,678,907
Aug 1, 2024112.00112.49111.39112.10112.100.56%1,054,594
Jul 31, 2024112.20112.29111.40111.48111.48-0.40%1,165,355
Jul 30, 2024111.11112.15110.72111.93111.931.14%1,162,328
Jul 29, 2024110.99111.16110.44110.67110.670.32%880,367
Jul 26, 2024110.04110.67109.67110.32110.320.35%858,869
Jul 25, 2024109.38110.51109.36109.93109.930.59%1,248,492
Jul 24, 2024108.25109.79108.15109.29109.291.48%2,212,416
Jul 23, 2024108.12108.15107.23107.70107.70-0.95%1,319,473
Jul 22, 2024107.96108.75107.59108.73108.732.45%1,469,040
Jul 19, 2024106.35106.53105.72106.13106.13-1.02%1,683,292
Jul 18, 2024107.81108.29106.67107.22107.22-4.10%3,461,060
Jul 17, 2024111.18112.33111.00111.80111.801.15%1,792,746
Jul 16, 2024110.03110.62110.01110.53110.530.18%1,142,163
Jul 15, 2024112.04112.04110.23110.33110.33-1.23%1,351,098
Jul 12, 2024112.23112.48111.60111.70111.701.09%1,612,862
Jul 11, 2024111.30111.71110.37110.50110.500.51%1,997,865
Jul 10, 2024108.29109.95108.22109.94109.941.58%1,253,666
Jul 9, 2024108.88108.88107.82108.23108.230.16%1,530,591
Jul 8, 2024108.68108.79107.87108.06108.06-0.06%1,426,616
Jul 5, 2024108.18108.22107.27108.13108.131.26%1,465,958
Jul 3, 2024106.57107.03106.51106.78106.780.32%516,189
Jul 2, 2024106.32106.68105.90106.44106.44-0.09%1,211,306
Jul 1, 2024106.58107.62106.30106.54106.540.08%1,194,262
Jun 28, 2024106.75107.12106.24106.46106.46-0.08%1,516,862
Jun 27, 2024106.65106.78106.11106.55106.55-0.49%1,268,678
Jun 26, 2024106.76107.34106.53107.07107.07-0.28%1,547,216
Jun 25, 2024107.22107.40106.79107.37107.370.39%819,381
Jun 24, 2024107.47107.67106.91106.95106.951.64%1,551,184
Jun 21, 2024105.39105.71104.44105.22105.22-0.49%1,302,106
Jun 20, 2024104.66105.85104.40105.74105.740.76%1,285,660
Jun 18, 2024105.33105.57104.86104.94104.940.01%1,051,803
Jun 17, 2024104.44105.16104.23104.93104.93-0.75%997,144
Jun 14, 2024106.66106.77104.95105.72105.72-0.28%2,565,119
Jun 13, 2024105.78106.19104.94106.02106.020.45%1,077,649
Jun 12, 2024106.33106.37105.52105.55105.551.00%1,938,974
Jun 11, 2024104.98104.98104.21104.51104.51-0.84%1,523,217
Jun 10, 2024105.07105.46104.78105.40105.400.07%1,255,773
Jun 7, 2024106.20106.22105.26105.33105.33-0.75%849,684
Jun 6, 2024105.68106.46105.65106.13106.130.73%1,031,381
Jun 5, 2024105.47105.59105.06105.36105.360.42%1,109,131
Jun 4, 2024103.82104.95103.51104.92104.922.10%1,685,683
Jun 3, 2024103.23103.70102.72102.76102.76-0.36%1,594,316
May 31, 2024102.14103.37101.95103.13103.132.41%1,981,421
May 30, 2024100.34101.01100.34100.70100.701.35%1,258,059
May 29, 202499.3599.5298.9199.3699.36-0.32%1,108,549
May 28, 2024100.26100.3399.4599.6899.68-0.85%1,033,525
May 24, 2024100.29100.78100.07100.53100.53-0.57%1,177,608
May 23, 2024101.93101.97101.00101.11101.11-0.83%932,645
May 22, 2024101.81102.04101.63101.96101.96-0.86%1,051,713
May 21, 2024102.80103.13102.76102.84102.84-882,064
May 20, 2024102.70103.00102.28102.84102.840.26%984,688
May 17, 2024102.87102.93102.50102.57102.57-0.12%781,507
May 16, 2024102.50102.77102.13102.69102.69-0.51%812,094
May 15, 2024103.25103.55102.96103.22103.22-0.09%1,058,460
May 14, 2024102.77103.39102.72103.31103.311.03%1,951,114
May 13, 2024102.44102.69102.15102.26102.260.16%1,101,804
May 10, 2024101.13102.14101.04102.10102.101.89%1,843,451
May 9, 202499.72100.2999.44100.21100.210.61%1,384,529
May 8, 202499.6599.7899.2699.6099.600.53%1,153,281
May 7, 202498.6099.1998.5499.0799.071.37%1,159,818
May 6, 202497.5097.8397.1197.7397.730.47%1,180,808