Singapore markets open in 6 hours 57 minutes
Straits Times Index
3,292.73 +2.24 (+0.07%) S&P 500
4,076.45 -3.66 (-0.09%) Dow
34,378.16 -211.61 (-0.61%) Nasdaq
11,472.79 +4.79 (+0.04%) BTC-USD
16,980.04 +186.01 (+1.11%) CMC Crypto 200
402.51 -3.64 (-0.90%)
Novartis AG (NVSEF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 11:19AM EST. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 89.00 | 89.57 | 89.00 | 89.57 | 89.57 | 2,823 |
| 30 Nov 2022 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 800 |
| 29 Nov 2022 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | - |
| 28 Nov 2022 | 87.90 | 87.90 | 87.30 | 87.30 | 87.30 | 1,700 |
| 25 Nov 2022 | 87.29 | 87.42 | 86.35 | 87.00 | 87.00 | 1,700 |
| 23 Nov 2022 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 2,700 |
| 22 Nov 2022 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | - |
| 21 Nov 2022 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 100 |
| 18 Nov 2022 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 16,400 |
| 17 Nov 2022 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 300 |
| 16 Nov 2022 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | 400 |
| 15 Nov 2022 | 83.64 | 84.16 | 83.64 | 84.13 | 84.13 | 1,600 |
| 14 Nov 2022 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | - |
| 11 Nov 2022 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | 2,000 |
| 10 Nov 2022 | 83.00 | 83.20 | 82.64 | 82.64 | 82.64 | 800 |
| 09 Nov 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 08 Nov 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 7,500 |
| 07 Nov 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,400 |
| 04 Nov 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1,500 |
| 03 Nov 2022 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| 02 Nov 2022 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1,400 |
| 01 Nov 2022 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 1,100 |
| 31 Oct 2022 | 78.39 | 78.39 | 78.31 | 78.31 | 78.31 | 200 |
| 28 Oct 2022 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | 100 |
| 27 Oct 2022 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 400 |
| 26 Oct 2022 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 600 |
| 25 Oct 2022 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| 24 Oct 2022 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| 21 Oct 2022 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 1,000 |
| 20 Oct 2022 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 63,500 |
| 19 Oct 2022 | 74.11 | 74.11 | 74.11 | 74.11 | 74.11 | 200 |
| 18 Oct 2022 | 75.44 | 75.61 | 75.44 | 75.61 | 75.61 | 2,800 |
| 17 Oct 2022 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | - |
| 14 Oct 2022 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 102,500 |
| 13 Oct 2022 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 500 |
| 12 Oct 2022 | 73.61 | 75.95 | 73.61 | 75.21 | 75.21 | 9,900 |
| 11 Oct 2022 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | - |
| 10 Oct 2022 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 4,000 |
| 07 Oct 2022 | 75.12 | 75.34 | 75.12 | 75.34 | 75.34 | 400 |
| 06 Oct 2022 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | 28,700 |
| 05 Oct 2022 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 800,500 |
| 04 Oct 2022 | 80.55 | 81.00 | 80.55 | 81.00 | 81.00 | 2,800 |
| 03 Oct 2022 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 1,600 |
| 30 Sept 2022 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | - |
| 29 Sept 2022 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 43,300 |
| 28 Sept 2022 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 10,800 |
| 27 Sept 2022 | 75.01 | 75.01 | 72.98 | 73.00 | 73.00 | 800 |
| 26 Sept 2022 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 24,300 |
| 23 Sept 2022 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | 308,800 |
| 22 Sept 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 879,500 |
| 21 Sept 2022 | 78.40 | 78.40 | 76.84 | 76.84 | 76.84 | 400 |
| 20 Sept 2022 | 77.64 | 77.64 | 77.64 | 77.64 | 77.64 | 400 |
| 19 Sept 2022 | 80.39 | 80.39 | 76.15 | 76.15 | 76.15 | 1,100 |
| 16 Sept 2022 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 15 Sept 2022 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 14 Sept 2022 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 700 |
| 13 Sept 2022 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | - |
| 12 Sept 2022 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 117,700 |
| 09 Sept 2022 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 52,000 |
| 08 Sept 2022 | 80.00 | 80.00 | 78.86 | 78.86 | 78.86 | 700 |
| 07 Sept 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 200 |
| 06 Sept 2022 | 78.40 | 78.40 | 76.40 | 76.40 | 76.40 | 1,800 |
| 02 Sept 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 700 |
| 01 Sept 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1,300 |
| 31 Aug 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 60,600 |
| 30 Aug 2022 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 29 Aug 2022 | 79.85 | 86.50 | 79.85 | 86.50 | 86.50 | 500 |
| 26 Aug 2022 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 100,000 |
| 25 Aug 2022 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 100,000 |
| 24 Aug 2022 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 300 |
| 23 Aug 2022 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 22 Aug 2022 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 19 Aug 2022 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 100 |
| 18 Aug 2022 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | - |
| 17 Aug 2022 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 1,900 |
| 16 Aug 2022 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | - |
| 15 Aug 2022 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 32,300 |
| 12 Aug 2022 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 53,500 |
| 11 Aug 2022 | 84.35 | 84.35 | 83.60 | 83.75 | 83.75 | 600 |
| 10 Aug 2022 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 100 |
| 09 Aug 2022 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 08 Aug 2022 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 05 Aug 2022 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | - |
| 04 Aug 2022 | 84.88 | 84.88 | 84.70 | 84.70 | 84.70 | 2,200 |
| 03 Aug 2022 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 30,300 |
| 02 Aug 2022 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | 200 |
| 01 Aug 2022 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 200 |
| 29 Jul 2022 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | 500 |
| 28 Jul 2022 | 86.00 | 88.03 | 86.00 | 88.03 | 88.03 | 600 |
| 27 Jul 2022 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 400,000 |
| 26 Jul 2022 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 2,200 |
| 25 Jul 2022 | 86.05 | 86.10 | 86.05 | 86.10 | 86.10 | 800 |
| 22 Jul 2022 | 83.53 | 83.53 | 83.45 | 83.45 | 83.45 | 4,400 |
| 21 Jul 2022 | 85.04 | 85.04 | 85.04 | 85.04 | 85.04 | - |
| 20 Jul 2022 | 81.86 | 85.04 | 81.86 | 85.04 | 85.04 | 600 |
| 19 Jul 2022 | 85.76 | 85.76 | 85.01 | 85.75 | 85.75 | 2,000 |
| 18 Jul 2022 | 83.84 | 83.84 | 82.82 | 82.82 | 82.82 | 1,600 |
| 15 Jul 2022 | 84.05 | 84.53 | 84.00 | 84.53 | 84.53 | 700 |
| 14 Jul 2022 | 81.98 | 82.30 | 81.90 | 82.20 | 82.20 | 7,000 |
| 13 Jul 2022 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | 401,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
