Yahoo

Mail

Singapore markets close in 2 hours 14 minutes

Straits Times Index
3,253.51
-9.03(-0.28%)
Nikkei
27,782.93
-100.85(-0.36%)
Hang Seng
20,217.85
+25.45(+0.13%)
FTSE 100
7,564.27
+80.02(+1.07%)
Bitcoin USD
28,632.21
+548.43(+1.95%)
CMC Crypto 200
621.33
+20.36(+3.39%)

Novartis AG (NVSEF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

89.25

+0.75

(+0.85%)

At close: 11:31AM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Mar 2023	89.25	89.25	89.25	89.25	89.25	2,500
28 Mar 2023	92.10	92.10	88.50	88.50	88.50	24,800
27 Mar 2023	82.74	82.74	82.74	82.74	82.74	255,000
24 Mar 2023	82.74	82.74	82.74	82.74	82.74	-
23 Mar 2023	82.74	82.74	82.74	82.74	82.74	1,000
22 Mar 2023	82.74	82.74	82.74	82.74	82.74	101,200
21 Mar 2023	83.70	83.70	82.74	82.74	82.74	2,700
20 Mar 2023	82.15	82.15	82.15	82.15	82.15	46,100
17 Mar 2023	82.15	82.15	82.15	82.15	82.15	400
16 Mar 2023	81.69	82.29	81.69	82.29	82.29	160,700
15 Mar 2023	83.74	83.74	80.75	80.75	80.75	288,600
14 Mar 2023	81.60	81.60	81.60	81.60	81.60	8,800
13 Mar 2023	81.75	81.75	81.75	81.75	81.75	600,300
10 Mar 2023	80.40	80.40	80.40	80.40	80.40	-
09 Mar 2023	79.45	80.40	79.45	80.40	80.40	400
09 Mar 2023	3.401 Dividend
08 Mar 2023	84.16	84.16	84.16	84.16	80.76	900
07 Mar 2023	83.20	83.20	82.15	82.15	78.83	1,900
06 Mar 2023	85.00	85.00	85.00	85.00	81.57	600
03 Mar 2023	83.38	83.38	83.30	83.30	79.93	203,900
02 Mar 2023	82.56	82.56	82.56	82.56	79.22	200,300
01 Mar 2023	82.56	82.56	82.56	82.56	79.22	1,140,500
28 Feb 2023	83.73	83.73	83.65	83.65	80.27	360,300
27 Feb 2023	86.00	86.00	86.00	86.00	82.52	334,000
24 Feb 2023	87.80	87.80	87.80	87.80	84.25	240,600
23 Feb 2023	87.80	87.80	87.80	87.80	84.25	500,300
22 Feb 2023	87.80	87.80	87.80	87.80	84.25	-
21 Feb 2023	87.80	87.80	87.80	87.80	84.25	38,100
17 Feb 2023	87.80	87.80	87.80	87.80	84.25	-
16 Feb 2023	87.80	87.80	87.80	87.80	84.25	500
15 Feb 2023	88.25	88.25	86.35	87.80	84.25	752,000
14 Feb 2023	87.53	87.53	87.53	87.53	83.99	20,300
13 Feb 2023	86.58	87.23	86.58	87.23	83.70	1,100
10 Feb 2023	84.61	84.61	84.61	84.61	81.19	430,100
09 Feb 2023	84.61	84.61	84.61	84.61	81.19	401,300
08 Feb 2023	84.61	84.61	84.61	84.61	81.19	460,900
07 Feb 2023	84.61	84.61	84.61	84.61	81.19	920,100
06 Feb 2023	85.23	85.23	82.73	82.73	79.39	5,300
03 Feb 2023	86.00	86.00	85.61	85.61	82.15	501,100
02 Feb 2023	86.08	86.08	86.08	86.08	82.60	300,300
01 Feb 2023	87.57	87.57	87.57	87.57	84.03	200
31 Jan 2023	89.33	89.33	88.30	88.30	84.73	303,800
30 Jan 2023	90.00	90.00	90.00	90.00	86.36	200
27 Jan 2023	90.00	90.00	90.00	90.00	86.36	-
26 Jan 2023	90.00	90.00	90.00	90.00	86.36	101,100
25 Jan 2023	91.00	91.00	91.00	91.00	87.32	100,000
24 Jan 2023	92.95	92.95	91.00	91.00	87.32	1,000,800
23 Jan 2023	91.50	91.50	91.50	91.50	87.80	500,000
20 Jan 2023	91.50	91.50	91.50	91.50	87.80	-
19 Jan 2023	91.50	91.50	91.50	91.50	87.80	-
18 Jan 2023	91.50	91.50	91.50	91.50	87.80	270,600
17 Jan 2023	92.90	92.90	91.45	91.45	87.75	1,100
13 Jan 2023	90.34	90.34	90.34	90.34	86.69	-
12 Jan 2023	90.79	90.79	90.34	90.34	86.69	1,500
11 Jan 2023	90.45	90.45	90.45	90.45	86.79	100,000
10 Jan 2023	90.45	90.45	90.45	90.45	86.79	100,000
09 Jan 2023	92.82	92.82	90.45	90.45	86.79	2,100
06 Jan 2023	91.70	91.70	90.01	90.01	86.37	5,400
05 Jan 2023	91.67	91.67	91.67	91.67	87.97	100,000
04 Jan 2023	91.96	91.96	91.67	91.67	87.97	1,500
03 Jan 2023	91.85	91.85	91.85	91.85	88.14	19,600
30 Dec 2022	91.85	91.85	91.85	91.85	88.14	-
29 Dec 2022	92.50	92.50	91.85	91.85	88.14	1,000
28 Dec 2022	88.90	88.90	88.90	88.90	85.31	-
27 Dec 2022	88.90	88.90	88.90	88.90	85.31	200
23 Dec 2022	88.43	88.43	88.43	88.43	84.86	400
22 Dec 2022	93.37	93.37	88.43	88.43	84.86	1,600
21 Dec 2022	91.80	91.80	91.80	91.80	88.09	800
20 Dec 2022	90.00	90.00	90.00	90.00	86.36	2,100
19 Dec 2022	90.91	90.91	90.91	90.91	87.24	-
16 Dec 2022	90.91	90.91	90.91	90.91	87.24	-
15 Dec 2022	90.91	90.91	90.91	90.91	87.24	-
14 Dec 2022	92.58	93.00	90.91	90.91	87.24	3,100
13 Dec 2022	91.00	91.00	91.00	91.00	87.32	300
12 Dec 2022	89.80	89.80	89.80	89.80	86.17	50,300
09 Dec 2022	91.50	91.86	91.00	91.86	88.15	1,000
08 Dec 2022	91.00	91.00	91.00	91.00	87.32	900
07 Dec 2022	91.00	91.00	91.00	91.00	87.32	400
06 Dec 2022	88.44	88.48	88.44	88.48	84.90	2,000
05 Dec 2022	90.25	90.25	90.22	90.22	86.57	500
02 Dec 2022	89.57	89.57	89.57	89.57	85.95	-
01 Dec 2022	89.00	89.57	89.00	89.57	85.95	2,800
30 Nov 2022	88.90	88.90	88.90	88.90	85.31	800
29 Nov 2022	87.30	87.30	87.30	87.30	83.77	-
28 Nov 2022	87.90	87.90	87.30	87.30	83.77	1,700
25 Nov 2022	87.29	87.42	86.35	87.00	83.48	1,700
23 Nov 2022	82.03	82.03	82.03	82.03	78.72	2,700
22 Nov 2022	82.03	82.03	82.03	82.03	78.72	-
21 Nov 2022	82.03	82.03	82.03	82.03	78.72	100
18 Nov 2022	82.03	82.03	82.03	82.03	78.72	16,400
17 Nov 2022	82.03	82.03	82.03	82.03	78.72	300
16 Nov 2022	82.03	82.03	82.03	82.03	78.72	400
15 Nov 2022	83.64	84.16	83.64	84.13	80.73	1,600
14 Nov 2022	83.31	83.31	83.31	83.31	79.94	-
11 Nov 2022	83.31	83.31	83.31	83.31	79.94	2,000
10 Nov 2022	83.00	83.20	82.64	82.64	79.30	800
09 Nov 2022	81.00	81.00	81.00	81.00	77.73	-
08 Nov 2022	81.00	81.00	81.00	81.00	77.73	7,500
07 Nov 2022	81.00	81.00	81.00	81.00	77.73	1,400
04 Nov 2022	81.00	81.00	81.00	81.00	77.73	1,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,253.51-9.03(-0.28%)

Nikkei27,782.93-100.85(-0.36%)

Hang Seng20,217.85+25.45(+0.13%)

FTSE 1007,564.27+80.02(+1.07%)

Bitcoin USD28,632.21+548.43(+1.95%)

CMC Crypto 200621.33+20.36(+3.39%)

Novartis AG (NVSEF)

Straits Times Index
3,253.51
-9.03(-0.28%)

Nikkei
27,782.93
-100.85(-0.36%)

Hang Seng
20,217.85
+25.45(+0.13%)

FTSE 100
7,564.27
+80.02(+1.07%)

Bitcoin USD
28,632.21
+548.43(+1.95%)

CMC Crypto 200
621.33
+20.36(+3.39%)