Singapore markets close in 2 hours 14 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202389.2589.2589.2589.2589.252,500
28 Mar 202392.1092.1088.5088.5088.5024,800
27 Mar 202382.7482.7482.7482.7482.74255,000
24 Mar 202382.7482.7482.7482.7482.74-
23 Mar 202382.7482.7482.7482.7482.741,000
22 Mar 202382.7482.7482.7482.7482.74101,200
21 Mar 202383.7083.7082.7482.7482.742,700
20 Mar 202382.1582.1582.1582.1582.1546,100
17 Mar 202382.1582.1582.1582.1582.15400
16 Mar 202381.6982.2981.6982.2982.29160,700
15 Mar 202383.7483.7480.7580.7580.75288,600
14 Mar 202381.6081.6081.6081.6081.608,800
13 Mar 202381.7581.7581.7581.7581.75600,300
10 Mar 202380.4080.4080.4080.4080.40-
09 Mar 202379.4580.4079.4580.4080.40400
09 Mar 20233.401 Dividend
08 Mar 202384.1684.1684.1684.1680.76900
07 Mar 202383.2083.2082.1582.1578.831,900
06 Mar 202385.0085.0085.0085.0081.57600
03 Mar 202383.3883.3883.3083.3079.93203,900
02 Mar 202382.5682.5682.5682.5679.22200,300
01 Mar 202382.5682.5682.5682.5679.221,140,500
28 Feb 202383.7383.7383.6583.6580.27360,300
27 Feb 202386.0086.0086.0086.0082.52334,000
24 Feb 202387.8087.8087.8087.8084.25240,600
23 Feb 202387.8087.8087.8087.8084.25500,300
22 Feb 202387.8087.8087.8087.8084.25-
21 Feb 202387.8087.8087.8087.8084.2538,100
17 Feb 202387.8087.8087.8087.8084.25-
16 Feb 202387.8087.8087.8087.8084.25500
15 Feb 202388.2588.2586.3587.8084.25752,000
14 Feb 202387.5387.5387.5387.5383.9920,300
13 Feb 202386.5887.2386.5887.2383.701,100
10 Feb 202384.6184.6184.6184.6181.19430,100
09 Feb 202384.6184.6184.6184.6181.19401,300
08 Feb 202384.6184.6184.6184.6181.19460,900
07 Feb 202384.6184.6184.6184.6181.19920,100
06 Feb 202385.2385.2382.7382.7379.395,300
03 Feb 202386.0086.0085.6185.6182.15501,100
02 Feb 202386.0886.0886.0886.0882.60300,300
01 Feb 202387.5787.5787.5787.5784.03200
31 Jan 202389.3389.3388.3088.3084.73303,800
30 Jan 202390.0090.0090.0090.0086.36200
27 Jan 202390.0090.0090.0090.0086.36-
26 Jan 202390.0090.0090.0090.0086.36101,100
25 Jan 202391.0091.0091.0091.0087.32100,000
24 Jan 202392.9592.9591.0091.0087.321,000,800
23 Jan 202391.5091.5091.5091.5087.80500,000
20 Jan 202391.5091.5091.5091.5087.80-
19 Jan 202391.5091.5091.5091.5087.80-
18 Jan 202391.5091.5091.5091.5087.80270,600
17 Jan 202392.9092.9091.4591.4587.751,100
13 Jan 202390.3490.3490.3490.3486.69-
12 Jan 202390.7990.7990.3490.3486.691,500
11 Jan 202390.4590.4590.4590.4586.79100,000
10 Jan 202390.4590.4590.4590.4586.79100,000
09 Jan 202392.8292.8290.4590.4586.792,100
06 Jan 202391.7091.7090.0190.0186.375,400
05 Jan 202391.6791.6791.6791.6787.97100,000
04 Jan 202391.9691.9691.6791.6787.971,500
03 Jan 202391.8591.8591.8591.8588.1419,600
30 Dec 202291.8591.8591.8591.8588.14-
29 Dec 202292.5092.5091.8591.8588.141,000
28 Dec 202288.9088.9088.9088.9085.31-
27 Dec 202288.9088.9088.9088.9085.31200
23 Dec 202288.4388.4388.4388.4384.86400
22 Dec 202293.3793.3788.4388.4384.861,600
21 Dec 202291.8091.8091.8091.8088.09800
20 Dec 202290.0090.0090.0090.0086.362,100
19 Dec 202290.9190.9190.9190.9187.24-
16 Dec 202290.9190.9190.9190.9187.24-
15 Dec 202290.9190.9190.9190.9187.24-
14 Dec 202292.5893.0090.9190.9187.243,100
13 Dec 202291.0091.0091.0091.0087.32300
12 Dec 202289.8089.8089.8089.8086.1750,300
09 Dec 202291.5091.8691.0091.8688.151,000
08 Dec 202291.0091.0091.0091.0087.32900
07 Dec 202291.0091.0091.0091.0087.32400
06 Dec 202288.4488.4888.4488.4884.902,000
05 Dec 202290.2590.2590.2290.2286.57500
02 Dec 202289.5789.5789.5789.5785.95-
01 Dec 202289.0089.5789.0089.5785.952,800
30 Nov 202288.9088.9088.9088.9085.31800
29 Nov 202287.3087.3087.3087.3083.77-
28 Nov 202287.9087.9087.3087.3083.771,700
25 Nov 202287.2987.4286.3587.0083.481,700
23 Nov 202282.0382.0382.0382.0378.722,700
22 Nov 202282.0382.0382.0382.0378.72-
21 Nov 202282.0382.0382.0382.0378.72100
18 Nov 202282.0382.0382.0382.0378.7216,400
17 Nov 202282.0382.0382.0382.0378.72300
16 Nov 202282.0382.0382.0382.0378.72400
15 Nov 202283.6484.1683.6484.1380.731,600
14 Nov 202283.3183.3183.3183.3179.94-
11 Nov 202283.3183.3183.3183.3179.942,000
10 Nov 202283.0083.2082.6482.6479.30800
09 Nov 202281.0081.0081.0081.0077.73-
08 Nov 202281.0081.0081.0081.0077.737,500
07 Nov 202281.0081.0081.0081.0077.731,400
04 Nov 202281.0081.0081.0081.0077.731,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...