NVS

Novartis Historical Data

NVS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 77.37 -0.86 -1.1% 77.70 77.91 77.165 4,425,576
Oct 04 2022 78.23 1.56 2.03% 77.72 78.53 77.54 2,677,132
Oct 03 2022 76.67 0.66 0.87% 76.88 76.92 76.27 1,826,062
Sep 30 2022 76.01 -0.56 -0.73% 76.64 77.11 75.93 2,258,510
Sep 29 2022 76.57 0.25 0.33% 76.45 77.29 75.69 4,064,809
Sep 28 2022 76.32 1.67 2.24% 75.74 76.69 75.37 6,584,478
Sep 27 2022 74.65 0.04 0.05% 75.57 75.89 74.375 3,050,298
Sep 26 2022 74.61 -1.40 -1.84% 74.43 75.07 74.09 2,351,519
Sep 23 2022 76.01 -1.13 -1.46% 76.32 76.62 75.53 2,736,783
Sep 22 2022 77.14 -0.40 -0.52% 76.30 77.435 76.26 3,952,516
Sep 21 2022 77.54 -2.04 -2.56% 79.00 79.03 77.50 2,352,686
Sep 20 2022 79.58 -1.15 -1.42% 80.07 80.13 79.35 1,877,038
Sep 19 2022 80.73 0.08 0.1% 80.23 80.78 79.92 2,314,938
Sep 16 2022 80.65 -0.09 -0.11% 80.82 81.02 80.155 1,626,086
Sep 15 2022 80.74 -0.17 -0.21% 80.81 81.345 80.60 1,384,743
Sep 14 2022 80.91 -1.04 -1.27% 81.50 81.84 80.63 1,776,541
Sep 13 2022 81.95 -1.65 -1.97% 83.00 83.06 81.73 2,093,358
Sep 12 2022 83.60 1.00 1.21% 83.68 84.2175 83.47 1,818,240
Sep 09 2022 82.60 1.34 1.65% 82.55 82.775 82.34 1,476,989
Sep 08 2022 81.26 0.32 0.4% 80.33 81.27 80.105 1,662,176
Sep 07 2022 80.94 1.17 1.47% 80.30 81.01 80.07 3,431,861
Sep 06 2022 79.77 0.07 0.09% 80.67 81.04 79.59 3,991,415
Sep 05 2022 79.70 0.00 +0.00% 80.50 81.19 79.58 0
Sep 02 2022 79.70 -0.63 -0.78% 80.50 81.19 79.58 3,713,489
Sep 01 2022 80.33 -0.19 -0.24% 80.22 80.405 79.36 5,256,768
Aug 31 2022 80.52 -0.24 -0.3% 81.15 81.38 80.48 4,161,431
Aug 30 2022 80.76 -1.49 -1.81% 82.00 82.02 80.5816 3,345,509
Aug 29 2022 82.25 -0.43 -0.52% 83.00 83.04 82.225 2,362,109
Aug 26 2022 82.68 -0.73 -0.88% 84.46 84.53 82.6213 1,613,667
Aug 25 2022 83.41 -0.20 -0.24% 83.38 83.49 82.33 2,668,843
Aug 24 2022 83.61 0.13 0.16% 83.29 83.73 83.06 1,056,167
Aug 23 2022 83.48 -0.91 -1.08% 83.62 83.70 82.99 1,763,048
Aug 22 2022 84.39 -1.37 -1.6% 85.30 85.61 84.27 1,402,366
Aug 19 2022 85.76 0.84 0.99% 85.29 85.83 85.19 1,555,637
Aug 18 2022 84.92 -0.30 -0.35% 85.38 85.40 84.51 1,349,962
Aug 17 2022 85.22 -0.60 -0.7% 85.22 85.69 84.855 1,295,746
Aug 16 2022 85.82 0.44 0.52% 84.92 85.84 84.85 1,653,795
Aug 15 2022 85.38 -0.30 -0.35% 85.26 85.635 85.025 1,410,497
Aug 12 2022 85.68 0.10 0.12% 85.06 85.825 84.68 2,593,726
Aug 11 2022 85.58 -1.85 -2.12% 85.83 86.51 85.40 2,722,937
Aug 10 2022 87.43 0.28 0.32% 88.02 88.03 86.89 1,797,528
Aug 09 2022 87.15 1.21 1.41% 87.04 87.735 86.91 1,524,969
Aug 08 2022 85.94 0.37 0.43% 86.04 86.36 85.65 1,405,657
Aug 05 2022 85.57 0.34 0.4% 85.09 85.695 84.91 1,657,120
Aug 04 2022 85.23 0.37 0.44% 85.03 85.405 84.57 1,523,238
Aug 03 2022 84.86 -0.20 -0.24% 85.15 85.41 84.85 1,532,204
Aug 02 2022 85.06 -0.57 -0.67% 85.61 85.94 84.99 1,473,342
Aug 01 2022 85.63 -0.20 -0.23% 85.57 85.98 85.15 1,139,866
Jul 29 2022 85.83 -1.43 -1.64% 86.41 86.43 85.62 2,233,413
Jul 28 2022 87.26 0.51 0.59% 86.77 87.63 86.17 2,015,955
Jul 27 2022 86.75 -0.09 -0.1% 86.47 86.91 85.795 2,251,724
Jul 26 2022 86.84 0.76 0.88% 86.91 87.32 86.65 1,704,606
Jul 25 2022 86.08 0.21 0.24% 85.92 86.185 85.60 1,485,510
Jul 22 2022 85.87 -0.02 -0.02% 86.21 86.66 85.54 1,951,742
Jul 21 2022 85.89 1.67 1.98% 84.30 85.90 84.08 2,367,055
Jul 20 2022 84.22 -1.78 -2.07% 85.30 85.34 84.1545 2,526,458
Jul 19 2022 86.00 3.30 3.99% 86.23 86.41 85.41 2,485,312
Jul 18 2022 82.70 -1.94 -2.29% 84.78 84.98 82.47 4,140,470
Jul 15 2022 84.64 2.04 2.47% 83.46 84.64 83.235 1,875,429
Jul 14 2022 82.60 -0.41 -0.49% 82.15 82.6599 81.76 2,458,761
Jul 13 2022 83.01 -0.93 -1.11% 83.03 83.655 82.89 3,941,486
Jul 12 2022 83.94 -0.55 -0.65% 84.38 84.50 83.825 1,854,115
Jul 11 2022 84.49 0.15 0.18% 84.31 84.855 84.22 1,225,857
Jul 08 2022 84.34 -0.06 -0.07% 84.22 84.9464 84.10 1,493,620


Your Recent History
NYSE
NVS
Novartis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now