Singapore markets close in 4 hours 55 minutes
Straits Times Index
3,224.24 +15.06 (+0.47%) Nikkei
26,765.28 +160.44 (+0.60%) Hang Seng
20,687.31 +571.11 (+2.84%) FTSE 100
7,564.92 +42.17 (+0.56%) BTC-USD
28,990.82 -815.28 (-2.74%) CMC Crypto 200
628.95 -32.19 (-4.87%)
Novartis AG (NVSEF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| 25 May 2022 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | 300 |
| 24 May 2022 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | 1,600 |
| 23 May 2022 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 2,500 |
| 20 May 2022 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 1,300 |
| 19 May 2022 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 40,400 |
| 18 May 2022 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 17 May 2022 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 200 |
| 16 May 2022 | 86.52 | 86.52 | 86.52 | 86.52 | 86.52 | - |
| 13 May 2022 | 86.12 | 86.52 | 86.12 | 86.52 | 86.52 | 63,600 |
| 12 May 2022 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 452,500 |
| 11 May 2022 | 84.73 | 84.73 | 84.65 | 84.65 | 84.65 | 57,200 |
| 10 May 2022 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | - |
| 09 May 2022 | 81.70 | 84.05 | 81.20 | 84.05 | 84.05 | 3,500 |
| 06 May 2022 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 2,500 |
| 05 May 2022 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 40,000 |
| 04 May 2022 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | 45,000 |
| 03 May 2022 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | 6,200 |
| 02 May 2022 | 88.42 | 88.42 | 88.42 | 88.42 | 88.42 | 40,000 |
| 29 Apr 2022 | 89.30 | 89.30 | 88.42 | 88.42 | 88.42 | 700 |
| 28 Apr 2022 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | 300 |
| 27 Apr 2022 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | - |
| 26 Apr 2022 | 90.62 | 90.65 | 88.30 | 90.65 | 90.65 | 8,600 |
| 25 Apr 2022 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 500 |
| 22 Apr 2022 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | 1,700 |
| 21 Apr 2022 | 90.15 | 90.90 | 90.15 | 90.90 | 90.90 | 148,300 |
| 20 Apr 2022 | 90.31 | 90.31 | 90.31 | 90.31 | 90.31 | 1,200 |
| 19 Apr 2022 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | - |
| 18 Apr 2022 | 91.00 | 93.58 | 91.00 | 91.20 | 91.20 | 1,100 |
| 14 Apr 2022 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | - |
| 13 Apr 2022 | 92.11 | 92.11 | 91.35 | 91.35 | 91.35 | 1,600 |
| 12 Apr 2022 | 91.50 | 91.70 | 91.50 | 91.70 | 91.70 | 35,800 |
| 11 Apr 2022 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | 100 |
| 08 Apr 2022 | 91.66 | 91.66 | 91.36 | 91.36 | 91.36 | 146,600 |
| 07 Apr 2022 | 90.81 | 90.81 | 89.80 | 89.80 | 89.80 | 300 |
| 06 Apr 2022 | 89.00 | 89.05 | 89.00 | 89.05 | 89.05 | 4,400 |
| 05 Apr 2022 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 18,000 |
| 04 Apr 2022 | 88.79 | 88.79 | 88.67 | 88.67 | 88.67 | 1,200 |
| 01 Apr 2022 | 87.26 | 87.26 | 87.26 | 87.26 | 87.26 | - |
| 31 Mar 2022 | 88.92 | 88.92 | 87.26 | 87.26 | 87.26 | 2,000 |
| 30 Mar 2022 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| 29 Mar 2022 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | - |
| 28 Mar 2022 | 88.98 | 88.98 | 85.20 | 85.20 | 85.20 | 500 |
| 25 Mar 2022 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | - |
| 24 Mar 2022 | 85.77 | 85.77 | 84.82 | 84.82 | 84.82 | 600 |
| 23 Mar 2022 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | - |
| 22 Mar 2022 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 5,100 |
| 21 Mar 2022 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | 1,100 |
| 18 Mar 2022 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | 700 |
| 17 Mar 2022 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | - |
| 16 Mar 2022 | 83.03 | 83.03 | 83.03 | 83.03 | 83.03 | 202,700 |
| 15 Mar 2022 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| 14 Mar 2022 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 13,100 |
| 11 Mar 2022 | 83.95 | 83.95 | 83.95 | 83.95 | 83.95 | - |
| 10 Mar 2022 | 81.92 | 83.95 | 81.92 | 83.95 | 83.95 | 200,700 |
| 09 Mar 2022 | 81.77 | 81.77 | 81.00 | 81.00 | 81.00 | 1,200 |
| 08 Mar 2022 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 404,400 |
| 08 Mar 2022 | 3.349 Dividend | |||||
| 07 Mar 2022 | 82.05 | 82.05 | 82.05 | 82.05 | 78.70 | 1,000 |
| 04 Mar 2022 | 82.26 | 82.26 | 82.26 | 82.26 | 78.90 | 200 |
| 03 Mar 2022 | 85.15 | 85.15 | 85.10 | 85.10 | 81.63 | 700 |
| 02 Mar 2022 | 87.80 | 87.80 | 87.80 | 87.80 | 84.22 | 1,100 |
| 01 Mar 2022 | 88.00 | 88.00 | 86.60 | 86.60 | 83.07 | 1,100 |
| 28 Feb 2022 | 85.52 | 85.52 | 85.52 | 85.52 | 82.03 | 501,100 |
| 25 Feb 2022 | 86.13 | 86.13 | 86.13 | 86.13 | 82.61 | - |
| 24 Feb 2022 | 86.13 | 86.13 | 86.13 | 86.13 | 82.61 | 2,000 |
| 23 Feb 2022 | 86.45 | 86.45 | 86.13 | 86.13 | 82.61 | 1,800 |
| 22 Feb 2022 | 83.25 | 83.25 | 83.25 | 83.25 | 79.85 | 202,700 |
| 18 Feb 2022 | 84.01 | 84.01 | 82.00 | 83.25 | 79.85 | 2,000 |
| 17 Feb 2022 | 84.20 | 84.20 | 84.20 | 84.20 | 80.76 | - |
| 16 Feb 2022 | 85.39 | 85.39 | 84.20 | 84.20 | 80.76 | 1,100 |
| 15 Feb 2022 | 86.40 | 86.40 | 86.40 | 86.40 | 82.87 | - |
| 14 Feb 2022 | 86.40 | 86.40 | 86.40 | 86.40 | 82.87 | - |
| 11 Feb 2022 | 86.40 | 86.40 | 86.40 | 86.40 | 82.87 | 200 |
| 10 Feb 2022 | 86.40 | 86.40 | 86.40 | 86.40 | 82.87 | 100 |
| 09 Feb 2022 | 87.20 | 87.20 | 87.20 | 87.20 | 83.64 | 600,200 |
| 08 Feb 2022 | 86.84 | 86.84 | 86.84 | 86.84 | 83.30 | 500 |
| 07 Feb 2022 | 86.02 | 86.53 | 86.02 | 86.53 | 83.00 | 1,900 |
| 04 Feb 2022 | 85.17 | 85.17 | 85.17 | 85.17 | 81.69 | - |
| 03 Feb 2022 | 86.34 | 86.34 | 85.17 | 85.17 | 81.69 | 47,300 |
| 02 Feb 2022 | 86.08 | 86.08 | 85.53 | 85.53 | 82.04 | 1,100 |
| 01 Feb 2022 | 88.83 | 88.83 | 87.36 | 87.42 | 83.85 | 58,500 |
| 31 Jan 2022 | 85.76 | 85.76 | 85.76 | 85.76 | 82.26 | 100,400 |
| 28 Jan 2022 | 85.45 | 85.45 | 85.45 | 85.45 | 81.96 | - |
| 27 Jan 2022 | 84.63 | 85.45 | 84.63 | 85.45 | 81.96 | 1,000 |
| 26 Jan 2022 | 84.89 | 84.89 | 84.00 | 84.00 | 80.57 | 521,000 |
| 25 Jan 2022 | 83.80 | 83.80 | 83.80 | 83.80 | 80.38 | - |
| 24 Jan 2022 | 83.60 | 85.00 | 83.60 | 83.80 | 80.38 | 700 |
| 21 Jan 2022 | 88.60 | 88.60 | 88.60 | 88.60 | 84.98 | - |
| 20 Jan 2022 | 88.60 | 88.60 | 88.60 | 88.60 | 84.98 | 6,500 |
| 19 Jan 2022 | 88.60 | 88.60 | 88.60 | 88.60 | 84.98 | 1,000 |
| 18 Jan 2022 | 88.72 | 88.72 | 88.72 | 88.72 | 85.10 | 200 |
| 14 Jan 2022 | 90.49 | 90.49 | 90.49 | 90.49 | 86.80 | 200 |
| 13 Jan 2022 | 89.36 | 89.36 | 89.36 | 89.36 | 85.71 | - |
| 12 Jan 2022 | 89.36 | 89.36 | 89.36 | 89.36 | 85.71 | 900 |
| 11 Jan 2022 | 89.85 | 89.85 | 89.85 | 89.85 | 86.18 | - |
| 10 Jan 2022 | 88.97 | 89.85 | 88.97 | 89.85 | 86.18 | 1,100 |
| 07 Jan 2022 | 88.34 | 88.34 | 88.34 | 88.34 | 84.73 | - |
| 06 Jan 2022 | 87.73 | 88.45 | 87.73 | 88.34 | 84.73 | 35,800 |
| 05 Jan 2022 | 88.57 | 88.57 | 87.82 | 87.82 | 84.24 | 500 |
| *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.
