Skip to main content

Novartis AG Common Stock (NY:NVS)

122.92 +1.91 (+1.58%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 120.12 121.24 120.00 121.01 1,280,743 +1.00(+0.83%)
Jun 27, 2025 120.47 120.65 119.58 120.01 1,540,760 -0.31(-0.26%)
Jun 26, 2025 119.81 120.44 119.59 120.32 1,638,491 +2.32(+1.97%)
Jun 25, 2025 118.10 118.30 117.63 118.00 934,749 -0.83(-0.70%)
Jun 24, 2025 117.88 119.29 117.50 118.83 1,040,233 +1.31(+1.11%)
Jun 23, 2025 115.96 117.69 115.89 117.52 1,149,286 +1.75(+1.51%)
Jun 20, 2025 116.74 116.74 115.43 115.77 2,473,247 -0.19(-0.16%)
Jun 18, 2025 116.24 116.30 115.55 115.96 1,005,022 -0.45(-0.39%)
Jun 17, 2025 117.71 117.83 116.26 116.41 1,306,386 -1.68(-1.42%)
Jun 16, 2025 119.00 119.53 118.05 118.09 1,301,260 -1.36(-1.14%)
Jun 13, 2025 119.25 120.07 119.05 119.45 1,276,655 -1.32(-1.09%)
Jun 12, 2025 119.97 120.92 119.75 120.77 1,204,530 +2.70(+2.29%)
Jun 11, 2025 118.51 118.76 117.71 118.07 1,095,301 -0.51(-0.43%)
Jun 10, 2025 118.34 118.98 118.23 118.58 1,011,276 +0.56(+0.47%)
Jun 09, 2025 117.71 118.40 117.53 118.02 653,808 +0.00(+0.00%)
Jun 06, 2025 117.24 118.46 117.24 118.02 817,873 +0.23(+0.20%)
Jun 05, 2025 117.49 118.25 117.10 117.79 1,072,797 +0.85(+0.73%)
Jun 04, 2025 116.44 117.76 116.40 116.94 929,651 +1.00(+0.86%)
Jun 03, 2025 115.88 116.30 115.28 115.94 1,734,093 -0.76(-0.65%)
Jun 02, 2025 116.09 116.75 115.81 116.70 1,372,005 +0.94(+0.81%)
May 30, 2025 115.08 115.86 114.03 115.76 2,448,687 +3.18(+2.82%)
May 29, 2025 111.50 112.58 111.06 112.58 1,111,533 +0.71(+0.63%)
May 28, 2025 112.02 112.76 111.62 111.87 1,542,870 -1.34(-1.18%)
May 27, 2025 113.71 113.91 112.86 113.21 1,301,089 +0.46(+0.41%)
May 23, 2025 112.03 112.95 111.96 112.75 898,965 +0.25(+0.22%)
May 22, 2025 111.91 112.75 111.50 112.50 1,698,438 -0.28(-0.25%)
May 21, 2025 113.36 113.67 112.70 112.78 1,481,733 +0.50(+0.45%)
May 20, 2025 112.34 112.51 111.77 112.28 1,238,667 +1.57(+1.42%)
May 19, 2025 109.31 110.73 109.29 110.71 1,160,433 +1.12(+1.02%)
May 16, 2025 107.99 109.63 107.97 109.59 1,061,708 +1.13(+1.04%)
May 15, 2025 107.16 108.51 106.71 108.46 1,581,521 +3.47(+3.31%)
May 14, 2025 108.09 108.19 104.93 104.99 2,054,547 -1.84(-1.72%)
May 13, 2025 108.44 108.44 106.65 106.83 1,750,822 -2.12(-1.95%)
May 12, 2025 106.82 109.26 106.71 108.95 3,415,989 +0.25(+0.23%)
May 09, 2025 109.46 109.86 108.53 108.70 1,640,081 -1.43(-1.30%)
May 08, 2025 111.44 111.44 109.77 110.13 1,656,806 -1.57(-1.41%)
May 07, 2025 112.03 112.38 111.42 111.70 1,476,073 +1.15(+1.04%)
May 06, 2025 113.32 113.40 110.54 110.55 2,232,462 -2.53(-2.24%)
May 05, 2025 114.10 114.16 112.70 113.08 1,190,710 -1.21(-1.06%)
May 02, 2025 114.82 114.88 113.75 114.29 2,104,513 +2.96(+2.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.