Novartis AG (NVS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 0.0604125312851 | 115.87 | 116.98 | 114.98 | 1016776 | 115.98157838 | DR |
| 4 | -2 | -1.69577751399 | 117.94 | 120.92 | 113.82 | 1034013 | 117.41963292 | DR |
| 12 | 9.19 | 8.60889929742 | 106.75 | 120.92 | 105.72 | 1201989 | 112.34604897 | DR |
| 26 | 20.21 | 21.1114593127 | 95.73 | 120.92 | 92.35 | 1364233 | 104.58525186 | DR |
| 52 | 12 | 11.5451221859 | 103.94 | 120.92 | 92.19 | 1437040 | 101.91224959 | DR |
| 156 | 33.88 | 41.2868632708 | 82.06 | 120.92 | 74.09 | 1937331 | 91.1791758 | DR |
| 260 | 28.3 | 32.2911912369 | 87.64 | 120.92 | 69.1 | 1946092 | 89.91275906 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 115.98 | 0.01 | 0.01 | 116.09 | 116.52 | 115.53 | 666383 |
| 1726699200 | 115.97 | 0.27 | 0.23 | 116.28 | 116.63 | 115.6 | 749288 |
| 1726612800 | 115.7 | -1.25 | -1.07 | 115.65 | 115.965 | 114.98 | 832966 |
| 1726526400 | 116.95 | 1.29 | 1.12 | 116.37 | 116.98 | 116.1428 | 896144 |
| 1726267200 | 115.66 | -0.06 | -0.05 | 115.87 | 116.32 | 115.27 | 1939100 |
| 1726180800 | 115.72 | 0.44 | 0.38 | 115.42 | 115.98 | 114.79 | 1524723 |
| 1726094400 | 115.28 | -1.71 | -1.46 | 114.98 | 115.5 | 113.82 | 1342404 |
| 1726008000 | 116.99 | -0.17 | -0.15 | 117.05 | 117.12 | 116.0645 | 933812 |
| 1725921600 | 117.16 | 0.51 | 0.44 | 116.88 | 117.755 | 116.78 | 1185206 |
| 1725662400 | 116.65 | 0.16 | 0.14 | 117.55 | 117.6 | 116.62 | 1113364 |
| 1725576000 | 116.49 | -2.89 | -2.42 | 117.47 | 117.56 | 116.33 | 1266929 |
| 1725489600 | 119.38 | 0.88 | 0.74 | 118.29 | 119.425 | 118.29 | 1160974 |
| 1725403200 | 118.5 | -2.39 | -1.98 | 119.13 | 119.44 | 118.265 | 1073524 |
| 1725057600 | 120.89 | 0.47 | 0.39 | 120.35 | 120.92 | 120.055 | 902659 |
| 1724971200 | 120.42 | 0.44 | 0.37 | 120.09 | 120.8 | 119.865 | 859494 |
| 1724884800 | 119.98 | 0.14 | 0.12 | 120.04 | 120.67 | 119.67 | 860031 |
| 1724798400 | 119.84 | 0.69 | 0.58 | 119.45 | 119.9075 | 119.26 | 860940 |
| 1724712000 | 119.15 | 0.59 | 0.50 | 118.69 | 119.2899 | 118.66 | 677118 |
| 1724452800 | 118.56 | 0.8 | 0.68 | 117.94 | 118.59 | 117.71 | 801194 |
| 1724366400 | 117.76 | 0.15 | 0.13 | 117.92 | 118.15 | 117.61 | 951497 |
| 1724280000 | 117.61 | 0.48 | 0.41 | 117.28 | 117.75 | 116.92 | 711800 |
| 1724193600 | 117.13 | 1.2 | 1.04 | 116.58 | 117.4 | 116.45 | 1115461 |
| 1724107200 | 115.93 | 1.23 | 1.07 | 115.07 | 116.17 | 114.8 | 857880 |
| 1723848000 | 114.7 | 1.39 | 1.23 | 114.27 | 114.91 | 114.23 | 972473 |
| 1723761600 | 113.31 | -0.22 | -0.19 | 113.5 | 113.6605 | 113.06 | 779885 |
| 1723675200 | 113.53 | 1 | 0.89 | 112.81 | 113.92 | 112.66 | 997834 |
| 1723588800 | 112.53 | 1.11 | 1.00 | 111.915 | 112.62 | 111.59 | 958460 |
| 1723502400 | 111.42 | -0.47 | -0.42 | 111.46 | 111.95 | 111.1 | 925396 |
| 1723243200 | 111.89 | 0.87 | 0.78 | 111.63 | 112.16 | 111.51 | 1037158 |
| 1723156800 | 111.02 | -0.14 | -0.13 | 110.6 | 111.46 | 110.48 | 899782 |
| 1723070400 | 111.16 | 1.1 | 1.00 | 111.27 | 112.19 | 110.75 | 1350838 |
| 1722984000 | 110.06 | 0.21 | 0.19 | 108.53 | 110.69 | 108.48 | 1385000 |
| 1722897600 | 109.85 | -3.02 | -2.68 | 111.03 | 111.34 | 109.66 | 1559999 |
| 1722638400 | 112.87 | 0.77 | 0.69 | 112.33 | 112.98 | 111.975 | 1556335 |
| 1722552000 | 112.1 | 0.62 | 0.56 | 112 | 112.49 | 111.39 | 1054443 |
| 1722465600 | 111.48 | -0.45 | -0.40 | 112.2 | 112.29 | 111.4 | 1165220 |
| 1722379200 | 111.93 | 1.26 | 1.14 | 111.105 | 112.145 | 110.72 | 1162022 |
| 1722292800 | 110.67 | 0.35 | 0.32 | 111.08 | 111.16 | 110.44 | 880366 |
| 1722033600 | 110.32 | 0.39 | 0.35 | 110.04 | 110.67 | 109.67 | 858848 |
| 1721947200 | 109.93 | 0.64 | 0.59 | 109.38 | 110.51 | 109.37 | 1211536 |
| 1721860800 | 109.29 | 1.59 | 1.48 | 108.25 | 109.79 | 108.25 | 2173144 |
| 1721774400 | 107.7 | -0.84 | -0.77 | 108.12 | 108.15 | 107.23 | 1319473 |
| 1721688000 | 108.54 | 2.41 | 2.27 | 107.96 | 108.69 | 107.585 | 1203409 |
| 1721428800 | 106.13 | -1.09 | -1.02 | 106.43 | 106.53 | 105.72 | 1633044 |
| 1721342400 | 107.22 | -4.58 | -4.10 | 107.81 | 108.29 | 106.67 | 3460974 |
| 1721256000 | 111.8 | 1.27 | 1.15 | 111.215 | 112.33 | 111.19 | 1715468 |
| 1721169600 | 110.53 | 0.2 | 0.18 | 110.03 | 110.62 | 110.01 | 1142146 |
| 1721083200 | 110.33 | -1.37 | -1.23 | 112.11 | 112.11 | 110.23 | 1350934 |
| 1720824000 | 111.7 | 1.2 | 1.09 | 112.28 | 112.48 | 111.6 | 1612451 |
| 1720737600 | 110.5 | 0.56 | 0.51 | 111.29 | 111.705 | 110.365 | 1951127 |
| 1720651200 | 109.94 | 1.71 | 1.58 | 108.29 | 109.94 | 108.22 | 1253220 |
| 1720564800 | 108.23 | 0.17 | 0.16 | 108.88 | 108.88 | 107.82 | 1530589 |
| 1720478400 | 108.06 | -0.07 | -0.06 | 108.68 | 108.79 | 107.87 | 1426614 |
| 1720219200 | 108.13 | 1.35 | 1.26 | 108.18 | 108.216 | 107.27 | 1465958 |
| 1720040640 | 106.78 | 0.34 | 0.32 | 106.62 | 107.025 | 106.51 | 516189 |
| 1719960000 | 106.44 | -0.1 | -0.09 | 106.32 | 106.68 | 105.895 | 1211006 |
| 1719873600 | 106.54 | 0.08 | 0.08 | 106.58 | 107.62 | 106.3 | 1194259 |
| 1719614400 | 106.46 | -0.09 | -0.08 | 106.75 | 107.12 | 106.235 | 1516857 |
| 1719528000 | 106.55 | -0.52 | -0.49 | 106.65 | 106.78 | 106.11 | 1268406 |
| 1719441600 | 107.07 | -0.3 | -0.28 | 106.76 | 107.34 | 106.53 | 1547176 |
| 1719355200 | 107.37 | 0.42 | 0.39 | 107.22 | 107.4 | 106.79 | 819380 |
| 1719268800 | 106.95 | 1.73 | 1.64 | 107.47 | 107.67 | 106.92 | 1551172 |
| 1719009600 | 105.22 | -0.52 | -0.49 | 105.38 | 105.71 | 104.44 | 1302106 |
| 1718923200 | 105.74 | 0.8 | 0.76 | 104.66 | 105.85 | 104.4 | 1285657 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
