Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Novartis AG (NVS)

Compare
109.62
-1.86
(-1.67%)
At close: 3:59:57 PM EDT
109.61
-0.01
(-0.01%)
After hours: 4:05:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025112.48112.50109.39109.62109.621,860,591
Mar 31, 2025110.89111.67110.32111.48111.482,949,400
Mar 28, 2025111.64112.85111.26112.57112.572,538,000
Mar 27, 2025111.17111.64111.11111.40111.401,467,100
Mar 26, 2025109.08110.20108.65110.14110.141,904,100
Mar 25, 2025112.00112.24109.97110.38110.382,588,500
Mar 24, 2025111.94112.20110.72111.09111.091,543,400
Mar 21, 2025113.03113.28111.94112.13112.133,595,500
Mar 20, 2025112.85113.38112.09113.21113.215,885,700
Mar 19, 2025111.77112.06111.15111.56111.562,174,800
Mar 18, 2025112.02112.50111.42112.22112.223,957,900
Mar 17, 2025110.62112.42110.61112.22112.224,949,400
Mar 14, 2025107.93109.30107.64109.06109.061,271,200
Mar 13, 2025109.81110.11108.87109.11109.111,638,100
Mar 12, 2025109.24109.25108.40108.64108.642,454,400
Mar 11, 2025113.75113.75111.17111.35111.352,021,200
Mar 10, 2025115.50116.91114.98115.47115.471,646,000
Mar 7, 2025114.77115.97114.43115.57115.572,319,700
Mar 6, 2025111.98113.14111.89112.87112.871,825,600
Mar 5, 2025112.02112.82111.79111.88111.881,770,800
Mar 4, 2025111.47112.54111.39111.42111.422,937,700
Mar 3, 2025109.70110.94109.70110.62110.622,247,100
Feb 28, 2025108.41109.07108.02109.05109.052,327,000
Feb 27, 2025107.67109.04107.51108.92108.921,843,400
Feb 26, 2025108.76109.10107.60108.02108.022,624,900
Feb 25, 2025111.74112.98109.09109.62109.625,355,300
Feb 24, 2025109.41109.88108.84109.22109.221,757,400
Feb 21, 2025108.62109.78108.08109.35109.352,274,800
Feb 20, 2025106.11107.50106.10107.31107.311,885,800
Feb 19, 2025106.46107.14106.32106.91106.911,255,400
Feb 18, 2025106.28106.70106.13106.61106.611,270,500
Feb 14, 2025106.94106.98105.38105.43105.431,271,600
Feb 13, 2025106.96108.09106.49107.71107.712,841,500
Feb 12, 2025106.56107.50106.36107.00107.002,484,400
Feb 11, 2025106.61107.99106.43107.75107.751,522,400
Feb 10, 2025106.52107.04106.09106.85106.851,664,600
Feb 7, 2025107.35107.37106.00106.26106.261,994,200
Feb 6, 2025108.43108.73106.71106.98106.982,342,400
Feb 5, 2025108.08110.08108.00109.81109.812,788,600
Feb 4, 2025105.56105.76104.91105.47105.471,973,700
Feb 3, 2025104.47105.98104.07105.48105.483,122,800
Jan 31, 2025106.18106.78104.47104.72104.723,665,300
Jan 30, 2025103.41105.04103.15104.75104.752,708,500
Jan 29, 2025102.96103.27102.68102.93102.932,375,200
Jan 28, 2025102.66102.91101.76101.84101.842,034,400
Jan 27, 2025102.08103.49102.02103.41103.412,306,100
Jan 24, 202599.43100.0099.1299.9799.971,804,400
Jan 23, 202599.45100.1898.88100.03100.031,677,500
Jan 22, 202599.2499.2498.1298.1798.171,591,900
Jan 21, 202598.30100.1098.3099.7399.731,909,800
Jan 17, 202598.3798.5197.4597.5397.531,483,600
Jan 16, 202599.2199.7897.3997.8697.863,111,700
Jan 15, 202599.4899.7398.9199.0799.071,303,900
Jan 14, 202598.7599.4498.2099.3799.371,797,300
Jan 13, 202598.5699.2798.4699.2799.271,467,200
Jan 10, 202599.4799.7299.0399.0899.081,400,100
Jan 8, 202599.16100.6798.53100.22100.221,818,300
Jan 7, 202598.8099.5898.7298.9898.981,363,500
Jan 6, 202597.8398.4697.4897.7097.701,377,300
Jan 3, 202597.3997.9097.1897.6497.641,401,900
Jan 2, 202597.5198.0096.9197.1497.141,084,900
Dec 31, 202497.3397.9597.0697.3197.31687,900
Dec 30, 202498.0998.0997.2897.3397.33868,000
Dec 27, 202497.8098.6097.8098.3998.39986,000
Dec 26, 202498.1398.5398.1398.4098.40615,000
Dec 24, 202498.2198.4597.6798.3598.35337,400
Dec 23, 202497.7298.5297.1098.4598.451,051,400
Dec 20, 202496.1697.5996.0697.1197.111,547,700
Dec 19, 202497.0297.0996.5296.7796.771,209,600
Dec 18, 202498.3798.8596.8296.8396.83940,800
Dec 17, 202498.4199.6798.3399.1099.101,395,100
Dec 16, 202498.0798.8097.6997.7797.771,255,100
Dec 13, 202498.5398.5597.8798.3698.361,234,000
Dec 12, 202498.9899.4598.5698.5998.591,054,100
Dec 11, 202499.8099.8099.1199.1799.171,027,100
Dec 10, 2024101.55101.58100.10100.13100.13998,600
Dec 9, 2024101.55102.13101.46101.68101.681,123,900
Dec 6, 2024102.79102.84101.97101.99101.99802,300
Dec 5, 2024102.78103.06102.49102.52102.52991,900
Dec 4, 2024102.20102.20101.26101.84101.841,621,100
Dec 3, 2024105.28105.34104.52104.56104.56857,600
Dec 2, 2024105.33105.35104.43104.80104.801,167,300
Nov 29, 2024105.23105.97104.86105.77105.77679,700
Nov 27, 2024104.64105.30104.55104.87104.87830,500
Nov 26, 2024104.07104.09103.25103.81103.811,336,400
Nov 25, 2024103.95104.43103.43103.54103.541,317,400
Nov 22, 2024104.44105.19104.18104.28104.281,337,200
Nov 21, 2024103.16103.93103.03103.85103.851,527,800
Nov 20, 2024102.80103.19102.46103.09103.091,059,800
Nov 19, 2024102.58103.35102.40103.27103.271,236,600
Nov 18, 2024102.48103.42102.41103.04103.041,001,700
Nov 15, 2024102.92103.30102.59103.06103.061,452,200
Nov 14, 2024104.13104.68103.37103.40103.401,636,400
Nov 13, 2024104.03104.16103.38103.86103.861,826,000
Nov 12, 2024105.16105.23104.41104.92104.921,093,800
Nov 11, 2024106.23106.41105.48105.67105.671,080,900
Nov 8, 2024106.61106.69106.13106.45106.451,176,900
Nov 7, 2024106.57107.10106.17107.08107.081,293,300
Nov 6, 2024107.81107.83106.44106.81106.811,369,500
Nov 5, 2024108.97109.45108.57109.38109.38745,100
Nov 4, 2024110.90111.23110.27110.52110.521,055,000
Nov 1, 2024109.86110.03109.30109.35109.351,112,000
Oct 31, 2024108.46108.83107.94108.40108.401,403,900
Oct 30, 2024110.63110.99109.73109.91109.912,845,600
Oct 29, 2024111.81112.77109.81110.53110.533,154,600
Oct 28, 2024114.28115.77114.16115.63115.631,602,900
Oct 25, 2024113.65114.09113.50113.79113.79904,000
Oct 24, 2024114.08114.24113.12113.13113.13622,000
Oct 23, 2024113.98114.27113.75114.07114.071,158,200
Oct 22, 2024114.16114.54113.93114.32114.32858,900
Oct 21, 2024116.77116.85115.59115.73115.73646,400
Oct 18, 2024116.62117.36116.29117.18117.18655,600
Oct 17, 2024116.51116.72116.08116.51116.51975,400
Oct 16, 2024116.39116.86116.26116.57116.57620,200
Oct 15, 2024116.03116.92115.80116.22116.22773,600
Oct 14, 2024115.92116.44115.89116.30116.30767,200
Oct 11, 2024115.70116.26115.50116.22116.221,096,000
Oct 10, 2024115.64115.71114.58114.81114.81762,700
Oct 9, 2024115.14115.72114.97115.64115.641,330,600
Oct 8, 2024114.12114.19113.55113.77113.77697,200
Oct 7, 2024114.59114.66113.72113.86113.861,028,900
Oct 4, 2024112.88114.03112.80113.95113.95820,400
Oct 3, 2024115.05115.10113.68113.77113.771,004,400
Oct 2, 2024114.28114.52113.81114.47114.47825,500
Oct 1, 2024115.00115.04114.11114.55114.55912,900
Sep 30, 2024115.42115.50114.82115.02115.021,192,400
Sep 27, 2024115.86116.39115.60115.61115.61919,200
Sep 26, 2024115.11115.67114.91115.61115.61845,900
Sep 25, 2024116.84116.95116.42116.43116.431,046,800
Sep 24, 2024115.84116.48115.43116.42116.42955,900
Sep 23, 2024116.34116.81116.00116.37116.371,122,000
Sep 20, 2024116.64116.69115.89115.94115.941,041,500
Sep 19, 2024116.21116.52115.53115.98115.98689,600
Sep 18, 2024116.30116.63115.60115.97115.97771,300
Sep 17, 2024116.10116.10114.98115.70115.70872,700
Sep 16, 2024116.41116.98116.14116.95116.95924,900
Sep 13, 2024115.81116.32115.27115.66115.661,866,100
Sep 12, 2024115.35115.98114.79115.72115.721,543,500
Sep 11, 2024114.98115.50113.82115.28115.281,342,400
Sep 10, 2024117.04117.12116.06116.99116.99954,900
Sep 9, 2024116.88117.76116.78117.16117.161,185,200
Sep 6, 2024117.24117.60116.62116.65116.651,151,400
Sep 5, 2024117.74117.85116.33116.49116.491,317,500
Sep 4, 2024118.29119.43118.29119.38119.381,161,000
Sep 3, 2024119.13119.44118.27118.50118.501,155,800
Aug 30, 2024120.37120.92120.06120.89120.89902,600
Aug 29, 2024120.09120.80119.87120.42120.42859,500
Aug 28, 2024120.04120.67119.67119.98119.98860,000
Aug 27, 2024119.45119.91119.26119.84119.84860,900
Aug 26, 2024118.69119.29118.68119.15119.15677,100
Aug 23, 2024117.94118.59117.71118.56118.56801,200
Aug 22, 2024117.96118.15117.61117.76117.76951,400
Aug 21, 2024117.28117.75116.92117.61117.61711,800
Aug 20, 2024116.58117.40116.45117.13117.131,115,300
Aug 19, 2024115.07116.17114.80115.93115.93857,900
Aug 16, 2024114.63114.91114.18114.70114.701,057,200
Aug 15, 2024113.55113.66113.06113.31113.31779,900
Aug 14, 2024112.81113.92112.66113.53113.53997,800
Aug 13, 2024111.60112.62111.59112.53112.531,001,300
Aug 12, 2024111.46111.95111.10111.42111.42925,400
Aug 9, 2024111.56112.16111.51111.89111.891,037,500
Aug 8, 2024110.60111.46110.48111.02111.02899,800
Aug 7, 2024111.27112.19110.75111.16111.161,350,800
Aug 6, 2024108.53110.69108.48110.06110.061,385,000
Aug 5, 2024111.03111.34109.66109.85109.851,599,300
Aug 2, 2024112.30113.00111.98112.87112.871,678,800
Aug 1, 2024112.00112.49111.39112.10112.101,054,400
Jul 31, 2024112.20112.29111.40111.48111.481,165,200
Jul 30, 2024111.11112.15110.72111.93111.931,162,300
Jul 29, 2024110.99111.16110.44110.67110.67880,400
Jul 26, 2024110.04110.67109.67110.32110.32858,800
Jul 25, 2024109.38110.51109.36109.93109.931,248,400
Jul 24, 2024108.25109.79108.15109.29109.292,212,300
Jul 23, 2024108.12108.15107.23107.70107.701,319,500
Jul 22, 2024107.96108.75107.59108.73108.731,468,900
Jul 19, 2024106.35106.53105.72106.13106.131,683,200
Jul 18, 2024107.81108.29106.67107.22107.223,461,100
Jul 17, 2024111.18112.33111.00111.80111.801,792,700
Jul 16, 2024110.03110.62110.01110.53110.531,142,000
Jul 15, 2024112.04112.04110.23110.33110.331,350,900
Jul 12, 2024112.23112.48111.60111.70111.701,612,900
Jul 11, 2024111.30111.71110.37110.50110.501,997,800
Jul 10, 2024108.29109.95108.22109.94109.941,253,700
Jul 9, 2024108.88108.88107.82108.23108.231,530,600
Jul 8, 2024108.68108.79107.87108.06108.061,426,600
Jul 5, 2024108.18108.22107.27108.13108.131,465,900
Jul 3, 2024106.57107.03106.51106.78106.78516,200
Jul 2, 2024106.32106.68105.90106.44106.441,211,300
Jul 1, 2024106.58107.62106.30106.54106.541,194,200
Jun 28, 2024106.75107.12106.24106.46106.461,516,900
Jun 27, 2024106.65106.78106.11106.55106.551,268,700
Jun 26, 2024106.76107.34106.53107.07107.071,547,200
Jun 25, 2024107.22107.40106.79107.37107.37819,400
Jun 24, 2024107.47107.67106.91106.95106.951,551,200
Jun 21, 2024105.39105.71104.44105.22105.221,302,100
Jun 20, 2024104.66105.85104.40105.74105.741,285,700
Jun 18, 2024105.33105.57104.86104.94104.941,051,800
Jun 17, 2024104.44105.16104.23104.93104.93997,100
Jun 14, 2024106.66106.77104.95105.72105.722,565,100
Jun 13, 2024105.78106.19104.94106.02106.021,077,600
Jun 12, 2024106.33106.37105.52105.55105.551,939,000
Jun 11, 2024104.98104.98104.21104.51104.511,523,000
Jun 10, 2024105.07105.46104.78105.40105.401,255,800
Jun 7, 2024106.20106.22105.26105.33105.33849,700
Jun 6, 2024105.68106.46105.65106.13106.131,031,400
Jun 5, 2024105.47105.59105.06105.36105.361,109,100
Jun 4, 2024103.82104.95103.51104.92104.921,685,700
Jun 3, 2024103.23103.70102.72102.76102.761,594,300
May 31, 2024102.14103.37101.95103.13103.131,981,400
May 30, 2024100.34101.01100.34100.70100.701,258,100
May 29, 202499.3599.5298.9199.3699.361,108,400
May 28, 2024100.26100.3399.4599.6899.681,033,500
May 24, 2024100.29100.78100.07100.53100.531,177,500
May 23, 2024101.93101.97101.00101.11101.11932,600
May 22, 2024101.81102.04101.63101.96101.961,051,700
May 21, 2024102.80103.13102.76102.84102.84882,100
May 20, 2024102.70103.00102.28102.84102.84984,700
May 17, 2024102.87102.93102.50102.57102.57781,500
May 16, 2024102.50102.77102.13102.69102.69812,000
May 15, 2024103.25103.55102.96103.22103.221,058,300
May 14, 2024102.77103.39102.72103.31103.311,951,100
May 13, 2024102.44102.69102.15102.26102.261,101,800
May 10, 2024101.13102.14101.04102.10102.101,843,400
May 9, 202499.72100.2999.44100.21100.211,384,400
May 8, 202499.6599.7899.2699.6099.601,153,300
May 7, 202498.6099.1998.5499.0799.071,159,700
May 6, 202497.5097.8397.1197.7397.731,180,800
May 3, 202497.7597.9197.0797.2797.271,045,700
May 2, 202497.2197.4796.8597.3497.341,426,100
May 1, 202496.9797.8796.7297.5097.501,284,200
Apr 30, 202497.0897.8296.9297.1397.131,630,700
Apr 29, 202497.7697.9196.8697.0997.092,144,400
Apr 26, 202497.7698.2297.4497.4497.441,562,800
Apr 25, 202498.6399.2498.2699.0699.062,421,300
Apr 24, 202498.5098.5597.4198.3598.352,473,000
Apr 23, 202498.7499.5097.0397.2897.283,837,400
Apr 22, 202494.7696.0394.7295.1295.122,447,800
Apr 19, 202493.2094.5093.1594.3694.362,338,300
Apr 18, 202492.8592.9392.3592.5792.571,054,600
Apr 17, 202493.6393.7892.8793.0893.081,168,700
Apr 16, 202492.8593.3792.6493.2093.201,914,800
Apr 15, 202494.2094.9794.1194.4194.411,501,000
Apr 12, 202494.9995.0593.4193.5293.522,099,600
Apr 11, 202494.8794.9193.7594.3494.341,623,300
Apr 10, 202494.5794.6794.0494.3894.382,399,100
Apr 9, 202495.6795.9095.3995.8195.811,375,900
Apr 8, 202495.7496.1595.2595.4895.481,535,100
Apr 5, 202495.3095.9395.1395.7995.791,915,800
Apr 4, 202497.2598.2196.5496.8996.892,544,700
Apr 3, 202494.4594.8894.1894.3794.371,168,900
Apr 2, 202494.6494.6493.9294.4194.411,468,600

Related Tickers

SNY Sanofi
54.34
-2.02%
 
AZN AstraZeneca PLC
72.60
-1.22%
 
GSK GSK plc
37.88
-2.22%
 
RHHBY Roche Holding AG
41.08
-0.05%
 
AMGN Amgen Inc.
306.92
-1.49%
 
BMY Bristol-Myers Squibb Company
59.53
-2.39%
 
BIIB Biogen Inc.
132.03
-3.52%
 
GILD Gilead Sciences, Inc.
111.28
-0.69%
 
ROG.SW Roche Holding AG
292.40
+0.65%
 
ABBV AbbVie Inc.
206.25
-1.56%