Novartis AG (NVS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.3 | 1.33992991136 | 97.02 | 98.53 | 96.062 | 1036100 | 97.45180945 | DR |
| 4 | -6.91 | -6.56656846907 | 105.23 | 105.97 | 96.062 | 1071854 | 100.02965322 | DR |
| 12 | -16.73 | -14.541503694 | 115.05 | 117.36 | 96.062 | 1153778 | 106.59034744 | DR |
| 26 | -8.44 | -7.90558261521 | 106.76 | 120.92 | 96.062 | 1174183 | 109.89746345 | DR |
| 52 | -0.14 | -0.142189721714 | 98.46 | 120.92 | 92.35 | 1318693 | 104.94299545 | DR |
| 156 | 11.13 | 12.7652253699 | 87.19 | 120.92 | 74.09 | 1824875 | 93.12844641 | DR |
| 260 | 3.32 | 3.49473684211 | 95 | 120.92 | 69.1 | 1919276 | 90.5412556 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 98.35 | -0.1 | -0.10 | 98.21 | 98.4462 | 97.6701 | 337383 |
| 1734997200 | 98.45 | 1.34 | 1.38 | 97.72 | 98.52 | 97.1 | 1051441 |
| 1734738000 | 97.11 | 0.34 | 0.35 | 96.15 | 97.59 | 96.062 | 1547658 |
| 1734651600 | 96.77 | -0.06 | -0.06 | 97.02 | 97.09 | 96.52 | 1207916 |
| 1734565200 | 96.83 | -2.27 | -2.29 | 98.4 | 98.85 | 96.82 | 940832 |
| 1734478800 | 99.1 | 1.33 | 1.36 | 98.41 | 99.67 | 98.325 | 1395103 |
| 1734392400 | 97.77 | -0.59 | -0.60 | 98.07 | 98.8 | 97.69 | 1255110 |
| 1734133200 | 98.36 | -0.23 | -0.23 | 98.53 | 98.55 | 97.87 | 1233996 |
| 1734046800 | 98.59 | -0.58 | -0.58 | 98.98 | 99.45 | 98.56 | 1054272 |
| 1733960400 | 99.17 | -0.96 | -0.96 | 99.83 | 99.83 | 99.11 | 1027202 |
| 1733874000 | 100.13 | -1.55 | -1.52 | 101.55 | 101.575 | 100.1 | 998608 |
| 1733787600 | 101.68 | -0.31 | -0.30 | 101.55 | 102.125 | 101.46 | 1123918 |
| 1733528400 | 101.99 | -0.53 | -0.52 | 102.79 | 102.84 | 101.97 | 802361 |
| 1733442000 | 102.52 | 0.68 | 0.67 | 102.78 | 103.055 | 102.485 | 991894 |
| 1733355600 | 101.84 | -2.72 | -2.60 | 102.2 | 102.2 | 101.26 | 1621085 |
| 1733269200 | 104.56 | -0.24 | -0.23 | 105.21 | 105.34 | 104.52 | 857592 |
| 1733182800 | 104.8 | -0.97 | -0.92 | 105.33 | 105.35 | 104.43 | 1167273 |
| 1732917840 | 105.77 | 0.9 | 0.86 | 105.23 | 105.97 | 104.855 | 679724 |
| 1732750800 | 104.87 | 1.06 | 1.02 | 104.64 | 105.2997 | 104.55 | 830467 |
| 1732664400 | 103.81 | 0.27 | 0.26 | 104.07 | 104.09 | 103.25 | 1336399 |
| 1732578000 | 103.54 | -0.74 | -0.71 | 103.95 | 104.43 | 103.43 | 1293060 |
| 1732318800 | 104.28 | 0.43 | 0.41 | 104.44 | 105.19 | 104.18 | 1394231 |
| 1732232400 | 103.85 | 0.76 | 0.74 | 103.16 | 103.93 | 103.03 | 1527943 |
| 1732146000 | 103.09 | -0.18 | -0.17 | 102.8 | 103.19 | 102.46 | 1059769 |
| 1732059600 | 103.27 | 0.23 | 0.22 | 102.58 | 103.35 | 102.4 | 1236633 |
| 1731973200 | 103.04 | -0.02 | -0.02 | 102.49 | 103.42 | 102.41 | 1001575 |
| 1731714000 | 103.06 | -0.34 | -0.33 | 102.93 | 103.3 | 102.59 | 1452229 |
| 1731627600 | 103.4 | -0.46 | -0.44 | 104.13 | 104.68 | 103.37 | 1966381 |
| 1731541200 | 103.86 | -1.06 | -1.01 | 104.03 | 104.16 | 103.38 | 1825518 |
| 1731454800 | 104.92 | -0.75 | -0.71 | 105.16 | 105.23 | 104.41 | 1090019 |
| 1731368400 | 105.67 | -0.78 | -0.73 | 106.23 | 106.405 | 105.475 | 1106094 |
| 1731109200 | 106.45 | -0.63 | -0.59 | 106.61 | 106.69 | 106.13 | 1174113 |
| 1731022800 | 107.08 | 0.27 | 0.25 | 106.57 | 107.1 | 106.17 | 1293264 |
| 1730936400 | 106.81 | -2.57 | -2.35 | 107.81 | 107.82 | 106.44 | 1331777 |
| 1730850000 | 109.38 | -1.14 | -1.03 | 109 | 109.4499 | 108.57 | 745132 |
| 1730763600 | 110.52 | 1.17 | 1.07 | 110.9 | 111.23 | 110.265 | 1054960 |
| 1730500800 | 109.35 | 0.95 | 0.88 | 109.86 | 110.025 | 109.3 | 1111988 |
| 1730414400 | 108.4 | -1.51 | -1.37 | 108.46 | 108.83 | 107.935 | 1401160 |
| 1730328000 | 109.91 | -0.62 | -0.56 | 110.63 | 110.99 | 109.73 | 2845650 |
| 1730241600 | 110.53 | -5.1 | -4.41 | 111.81 | 112.77 | 109.81 | 3154652 |
| 1730155200 | 115.63 | 1.84 | 1.62 | 114.28 | 115.765 | 114.16 | 1601766 |
| 1729896000 | 113.79 | 0.66 | 0.58 | 113.65 | 114.09 | 113.5 | 904082 |
| 1729809600 | 113.13 | -0.94 | -0.82 | 114.08 | 114.235 | 113.12 | 622022 |
| 1729723200 | 114.07 | -0.25 | -0.22 | 113.98 | 114.27 | 113.75 | 1158190 |
| 1729636800 | 114.32 | -1.41 | -1.22 | 114.16 | 114.535 | 113.93 | 858944 |
| 1729550400 | 115.73 | -1.45 | -1.24 | 116.81 | 116.85 | 115.59 | 646425 |
| 1729291200 | 117.18 | 0.67 | 0.58 | 116.63 | 117.36 | 116.29 | 655562 |
| 1729204800 | 116.51 | -0.06 | -0.05 | 116.51 | 116.72 | 116.075 | 1025380 |
| 1729118400 | 116.57 | 0.35 | 0.30 | 116.39 | 116.86 | 116.26 | 620244 |
| 1729032000 | 116.22 | -0.08 | -0.07 | 116.03 | 116.92 | 115.8 | 773584 |
| 1728945600 | 116.3 | 0.08 | 0.07 | 115.92 | 116.44 | 115.89 | 767234 |
| 1728686400 | 116.22 | 1.41 | 1.23 | 115.7 | 116.255 | 115.5 | 1095904 |
| 1728600000 | 114.81 | -0.83 | -0.72 | 115.64 | 115.71 | 114.58 | 762717 |
| 1728513600 | 115.64 | 1.87 | 1.64 | 115.14 | 115.72 | 114.97 | 1330599 |
| 1728427200 | 113.77 | -0.09 | -0.08 | 114.12 | 114.19 | 113.55 | 697183 |
| 1728340800 | 113.86 | -0.09 | -0.08 | 114.59 | 114.66 | 113.72 | 1028849 |
| 1728081600 | 113.95 | 0.18 | 0.16 | 112.9 | 114.03 | 112.8 | 820384 |
| 1727995200 | 113.77 | -0.7 | -0.61 | 115.05 | 115.1 | 113.675 | 1023694 |
| 1727908800 | 114.47 | -0.08 | -0.07 | 114.28 | 114.52 | 113.81 | 825476 |
| 1727822400 | 114.55 | -0.47 | -0.41 | 115 | 115.04 | 114.11 | 912859 |
| 1727736000 | 115.02 | -0.59 | -0.51 | 115.42 | 115.5 | 114.82 | 1193371 |
| 1727476800 | 115.61 | 0 | 0.00 | 115.86 | 116.39 | 115.6 | 917018 |
| 1727390400 | 115.61 | -0.82 | -0.70 | 115.11 | 115.67 | 114.91 | 845915 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
