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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 107.22 | -4.58 | -4.10 | 107.81 | 108.29 | 106.67 | 3460974 |
| 1721256000 | 111.8 | 1.27 | 1.15 | 111.18 | 112.33 | 111 | 1791424 |
| 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 | 1997858 |
| 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 | -0.01 | -0.01 | 106.58 | 107.62 | 106.3 | 1194259 |
| 1719614400 | 106.55 | 0 | 0.00 | 106.55 | 106.55 | 106.55 | 0 |
| 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 |
| 1718750400 | 104.94 | 0.01 | 0.01 | 105.33 | 105.57 | 104.86 | 1051792 |
| 1718664000 | 104.93 | -0.79 | -0.75 | 104.45 | 105.155 | 104.23 | 997137 |
| 1718404800 | 105.72 | -0.3 | -0.28 | 106.68 | 106.77 | 104.95 | 2565118 |
| 1718318400 | 106.02 | 0.47 | 0.45 | 105.73 | 106.19 | 104.94 | 1077430 |
| 1718232000 | 105.55 | 1.04 | 1.00 | 106.33 | 106.37 | 105.52 | 1936984 |
| 1718145600 | 104.51 | -0.89 | -0.84 | 104.98 | 104.98 | 104.205 | 1523171 |
| 1718059200 | 105.4 | 0.07 | 0.07 | 105.07 | 105.46 | 104.7811 | 1255762 |
| 1717800000 | 105.33 | -0.8 | -0.75 | 106.22 | 106.22 | 105.26 | 849676 |
| 1717713600 | 106.13 | 0.77 | 0.73 | 105.74 | 106.46 | 105.65 | 1031376 |
| 1717627200 | 105.36 | 0.44 | 0.42 | 105.47 | 105.59 | 105.06 | 1109128 |
| 1717540800 | 104.92 | 2.16 | 2.10 | 103.9 | 104.95 | 103.51 | 1685577 |
| 1717454400 | 102.76 | -0.37 | -0.36 | 103.23 | 103.7 | 102.72 | 1594315 |
| 1717195200 | 103.13 | 2.43 | 2.41 | 102.18 | 103.37 | 101.95 | 1981416 |
| 1717108800 | 100.7 | 1.34 | 1.35 | 100.34 | 101.0125 | 100.34 | 1258059 |
| 1717022400 | 99.36 | -0.32 | -0.32 | 99.35 | 99.52 | 98.913 | 1108448 |
| 1716936000 | 99.68 | -0.85 | -0.85 | 100.26 | 100.33 | 99.45 | 1033399 |
| 1716590400 | 100.53 | -0.58 | -0.57 | 100.29 | 100.78 | 100.065 | 1177604 |
| 1716504000 | 101.11 | -0.85 | -0.83 | 101.93 | 101.97 | 101 | 932633 |
| 1716417600 | 101.96 | -0.88 | -0.86 | 101.81 | 102.04 | 101.63 | 1051712 |
| 1716331200 | 102.84 | 0 | 0.00 | 102.78 | 103.13 | 102.76 | 882061 |
| 1716244800 | 102.84 | 0.27 | 0.26 | 102.7 | 103 | 102.275 | 984688 |
| 1715985600 | 102.57 | -0.12 | -0.12 | 102.87 | 102.93 | 102.5 | 781508 |
| 1715899200 | 102.69 | -0.53 | -0.51 | 102.5 | 102.765 | 102.13 | 811991 |
| 1715812800 | 103.22 | -0.09 | -0.09 | 103.25 | 103.55 | 102.9619 | 1058344 |
| 1715726400 | 103.31 | 1.05 | 1.03 | 102.69 | 103.39 | 102.69 | 1951053 |
| 1715640000 | 102.26 | 0.16 | 0.16 | 102.44 | 102.69 | 102.15 | 1101792 |
| 1715380800 | 102.1 | 1.89 | 1.89 | 101.13 | 102.14 | 101.04 | 1843441 |
| 1715294400 | 100.21 | 0.61 | 0.61 | 99.72 | 100.29 | 99.44 | 1384395 |
| 1715208000 | 99.6 | 0.53 | 0.53 | 99.65 | 99.78 | 99.26 | 1153273 |
| 1715121600 | 99.07 | 1.34 | 1.37 | 98.6 | 99.19 | 98.54 | 1159712 |
| 1715035200 | 97.73 | 0.46 | 0.47 | 97.63 | 97.83 | 97.11 | 1180791 |
| 1714776000 | 97.27 | -0.07 | -0.07 | 97.75 | 97.91 | 97.07 | 1045666 |
| 1714689600 | 97.34 | -0.16 | -0.16 | 97.21 | 97.47 | 96.85 | 1426052 |
| 1714603200 | 97.5 | 0.37 | 0.38 | 96.97 | 97.87 | 96.715 | 1284177 |
| 1714516800 | 97.13 | 0.04 | 0.04 | 97.08 | 97.82 | 96.92 | 1630745 |
| 1714430400 | 97.09 | -0.35 | -0.36 | 97.85 | 97.91 | 96.86 | 2168689 |
| 1714171200 | 97.44 | -1.62 | -1.64 | 97.76 | 98.22 | 97.44 | 1562845 |
| 1714084800 | 99.06 | 0.71 | 0.72 | 98.63 | 99.24 | 98.26 | 2421282 |
| 1713998400 | 98.35 | 1.07 | 1.10 | 98.5 | 98.55 | 97.405 | 2472983 |
| 1713912000 | 97.28 | 2.16 | 2.27 | 98.74 | 99.5 | 97.0305 | 3837384 |
| 1713825600 | 95.12 | 0.76 | 0.81 | 94.75 | 96.03 | 94.72 | 2447772 |
| 1713566400 | 94.36 | 1.79 | 1.93 | 93.2 | 94.495 | 93.15 | 2338264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
