Novartis AG Historical Stock Prices

NVS 
$89.16
*  
0.96
1.09%
Get NVS Alerts
*Delayed - data as of Oct. 23, 2014 10:53 ET  -  Find a broker to begin trading NVS now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    NVS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-OCT-2013 TO 22-OCT-2014

Date Open High Low Close / Last Volume
10:53  89.14  89.35  88.87  89.16 305,795
10/22/2014 88.63 89.08 88.19 88.2 1,479,174
10/21/2014 87.61 88.68 87.49 88.61 1,319,715
10/20/2014 86.58 87.99 86.49 87.9 1,718,265
10/17/2014 86.49 87.24 86.05 86.63 1,627,577
10/16/2014 84.27 85.63 84.17 85.02 3,134,349
10/15/2014 86.39 86.55 84.69 86.22 2,023,828
10/14/2014 87.37 87.84 86.8 86.87 1,604,197
10/13/2014 88.6 88.8 87.27 87.35 2,072,275
10/10/2014 88.42 88.69 87.69 87.69 1,678,544
10/09/2014 90.34 90.56 88.88 89.03 1,387,724
10/08/2014 88.95 90.83 88.93 90.76 1,344,958
10/07/2014 90.46 90.61 89.68 89.73 2,132,585
10/06/2014 92.39 92.77 92.15 92.59 1,008,131
10/03/2014 91.96 92.65 91.9 92.37 1,611,825
10/02/2014 93.96 93.96 92.63 93.04 1,801,712
10/01/2014 94.5 94.51 93.05 93.22 1,918,407
09/30/2014 94.04 94.64 93.99 94.13 1,931,243
09/29/2014 93.52 93.862 93.33 93.56 835,191
09/26/2014 93.2 93.51 92.7 93.18 1,141,993
09/25/2014 93.51 93.64 92.93 92.96 1,779,748
09/24/2014 93.4 93.66 93.015 93.53 2,848,289
09/23/2014 93.42 93.805 93.36 93.41 1,956,906
09/22/2014 94.41 94.46 93.5701 94.06 1,263,999
09/19/2014 93.84 94.17 93.64 93.9 2,460,702
09/18/2014 94.18 94.8 94.153 94.8 769,593
09/17/2014 95.05 95.5 94.61 94.72 1,027,007
09/16/2014 93.94 94.6 93.7 94.38 819,719
09/15/2014 93.64 94.39 93.55 94.18 684,180
09/12/2014 93.77 93.87 93.38 93.76 1,080,256
09/11/2014 94.14 94.4452 93.99 94.36 948,151
09/10/2014 93.61 94.1 93.54 94.01 776,931
09/09/2014 93.88 94.25 93.7 93.83 1,120,088
09/08/2014 93.26 93.6 93.072 93.28 1,287,838
09/05/2014 92.85 93.42 92.73 93.27 1,398,582
09/04/2014 93.81 93.89 92.975 93.33 1,569,565
09/03/2014 94.62 94.659 94.15 94.21 1,582,372
09/02/2014 92.95 93.72 92.87 93.71 5,543,135
08/29/2014 89.79 89.99 89.51 89.84 951,997
08/28/2014 89.29 89.87 89.2 89.73 1,240,221
08/27/2014 90.25 90.28 89.795 90 1,118,076
08/26/2014 89.49 89.95 89.43 89.71 1,034,389
08/25/2014 88.83 89.48 88.83 89.11 783,584
08/22/2014 89.24 89.34 88.83 88.95 651,408
08/21/2014 88.98 89.35 88.895 88.95 1,985,587
08/20/2014 88.45 88.95 88.34 88.6 503,833
08/19/2014 88.23 88.76 88.06 88.63 891,718
08/18/2014 87.23 87.62 87.23 87.5 587,048
08/15/2014 87.73 87.86 86.26 86.93 871,123
08/14/2014 87.18 87.4 86.97 87.34 428,834
08/13/2014 86.42 86.84 86.16 86.67 613,090
08/12/2014 85.72 86.34 85.65 86.2 1,539,148
08/11/2014 86.11 86.17 85.585 85.64 875,801
08/08/2014 84.66 85.52 84.42 85.35 1,061,470
08/07/2014 85.52 85.67 85.16 85.25 1,141,459
08/06/2014 85.29 86.3 85.29 86.14 901,247
08/05/2014 87.25 87.29 86.35 86.46 851,670
08/04/2014 87.29 87.29 86.524 87.03 1,230,139
08/01/2014 86.09 87.36 86.09 86.9 1,378,568
07/31/2014 87.79 88 86.94 86.94 1,077,489
07/30/2014 88.57 88.63 88 88.44 1,010,899
07/29/2014 88.52 88.57 88.12 88.21 843,461
07/28/2014 88.16 88.16 87.5 87.77 1,185,592
07/25/2014 88.77 88.77 88.21 88.41 693,176
07/24/2014 89.21 89.35 88.96 89.13 732,315
07/23/2014 89.01 89.2 88.68 89.02 1,020,500
07/22/2014 89.01 89.41 88.925 89.26 947,313
07/21/2014 88.45 88.93 88.38 88.59 1,037,564
07/18/2014 88.59 89.01 88.35 88.82 1,530,506
07/17/2014 88.39 89.15 88.134 88.53 2,275,359
07/16/2014 90.44 90.44 89.98 90.04 843,367
07/15/2014 90.59 90.745 89.95 90.14 1,031,008
07/14/2014 90.23 90.43 90.11 90.25 629,439
07/11/2014 88.87 89.72 88.792 89.52 915,359
07/10/2014 89.08 89.87 89.08 89.81 856,131
07/09/2014 89.26 90.111 89.25 90.07 840,250
07/08/2014 90.4 90.43 89.39 89.52 1,823,135
07/07/2014 90.42 90.55 90.2 90.29 1,211,156
07/03/2014 91.06 91.46 90.95 91.43 803,243
07/02/2014 91.19 91.53 91.03 91.49 477,846
07/01/2014 91.26 91.659 91.11 91.47 713,926
06/30/2014 90.53 90.66 90.21 90.53 1,151,859
06/27/2014 90.12 90.54 89.9102 90.38 729,545
06/26/2014 90.01 90.34 89.58 90.19 1,178,486
06/25/2014 90.04 90.38 89.96 90.34 1,258,322
06/24/2014 90.88 90.89 90.468 90.53 877,215
06/23/2014 90.52 90.54 90.12 90.47 746,303
06/20/2014 90.76 91.09 90.68 90.98 984,216
06/19/2014 90.75 90.95 90.6 90.85 733,239
06/18/2014 90.06 90.45 89.755 90.4 886,870
06/17/2014 89.79 89.985 89.565 89.86 835,671
06/16/2014 90.14 90.45 90.06 90.39 972,422
06/13/2014 89.15 89.54 89.038 89.34 649,600
06/12/2014 89.33 89.52 89.15 89.29 859,357
06/11/2014 89.97 90 89.45 89.51 1,027,787
06/10/2014 90.26 90.53 90.01 90.53 2,102,118
06/09/2014 89.11 89.3265 88.89 89.11 1,187,408
06/06/2014 89.15 89.21 88.83 89.01 1,068,183
06/05/2014 88.32 88.83 88.16 88.71 1,176,491
06/04/2014 88.62 88.69 88.23 88.44 2,596,580
06/03/2014 89.01 89.08 88.58 88.88 1,687,310
06/02/2014 89.06 89.06 88.49 88.88 1,841,381
05/30/2014 89.46 90.1 89.355 90.06 4,092,669
05/29/2014 90.25 90.265 89.91 90.16 543,215
05/28/2014 90.16 90.26 89.87 89.89 2,061,105
05/27/2014 90.24 90.43 89.93 90.28 2,354,194
05/23/2014 90.04 90.4 89.9 90.21 2,266,973
05/22/2014 89.59 90.07 89.53 89.98 4,141,164
05/21/2014 89.3 89.54 89.16 89.49 1,423,090
05/20/2014 88.97 89.24 88.73 89.08 1,522,214
05/19/2014 89.39 89.55 89.14 89.52 1,882,905
05/16/2014 90 90.01 89.5 89.88 2,671,759
05/15/2014 89.38 89.96 89.23 89.93 4,580,198
05/14/2014 89.22 89.52 89.05 89.24 2,354,174
05/13/2014 88.61 88.7 88.31 88.47 1,309,286
05/12/2014 88.7 88.71 88.34 88.61 2,628,633
05/09/2014 88.49 88.69 88.17 88.41 2,691,700
05/08/2014 88.54 88.564 87.74 87.91 2,331,062
05/07/2014 88.1 88.35 87.81 88.31 1,532,350
05/06/2014 88.26 88.31 87.59 87.67 2,310,241
05/05/2014 87.18 87.82 86.95 87.77 984,690
05/02/2014 87.58 87.749 87.18 87.36 1,262,297
05/01/2014 86.91 87.249 86.55 87 592,047
04/30/2014 86.45 86.97 86.25 86.94 2,049,139
04/29/2014 85.75 86.59 85.74 86.45 2,229,467
04/28/2014 85.7 85.7225 84.46 85.36 2,438,215
04/25/2014 84.86 84.91 84.22 84.47 1,436,962
04/24/2014 84.62 84.86 83.71 84.59 2,549,858
04/23/2014 86.92 86.97 86.07 86.17 1,845,817
04/22/2014 86.43 86.78 86.18 86.56 2,158,645
04/21/2014 84.71 85.5 84.5 85.46 1,507,202
04/17/2014 84.35 84.89 84.13 84.67 969,607
04/16/2014 84.45 84.51 84.01 84.41 1,024,570
04/15/2014 84.14 84.37 82.87 83.79 2,249,387
04/14/2014 83.28 83.992 83.16 83.83 2,669,463
04/11/2014 82.9 83.45 82.58 82.67 1,834,367
04/10/2014 84.46 84.65 83.75 83.83 2,665,178
04/09/2014 83.09 84.11 83.07 84.03 1,709,653
04/08/2014 83.27 83.58 82.99 83.42 1,732,608
04/07/2014 82.66 83.01 82.2699 82.52 1,065,672
04/04/2014 82.91 83.5 82.28 82.51 1,573,187
04/03/2014 83.9 83.91 83.13 83.41 1,323,577
04/02/2014 84.13 84.685 84.07 84.57 1,165,188
04/01/2014 84.54 84.86 83.99 84.51 1,506,350
03/31/2014 84.74 85.23 84.54 85.02 2,309,174
03/28/2014 82 82.22 81.415 81.59 896,363
03/27/2014 81.39 81.6601 81.0701 81.37 1,086,343
03/26/2014 81.85 82.17 81.11 81.11 1,176,620
03/25/2014 81.67 82.11 81.21 81.87 1,914,498
03/24/2014 81.77 81.9 80.77 81.3 1,102,297
03/21/2014 82.3 82.5 81.53 81.73 1,783,906
03/20/2014 80.72 81.4599 80.64 81.31 1,122,628
03/19/2014 82.07 82.3 80.71 81.21 1,267,351
03/18/2014 82.49 83.19 82.36 82.64 1,416,583
03/17/2014 81.73 82.446 81.72 82.15 620,647
03/14/2014 81.47 81.89 81.44 81.59 929,438
03/13/2014 82.99 83.25 81.5 81.66 1,600,260
03/12/2014 82.55 82.92 82.44 82.76 1,563,903
03/11/2014 83.19 83.44 82.7 82.8 1,276,218
03/10/2014 83.13 83.13 82.49 82.9 1,641,553
03/07/2014 83.7 83.77 82.868 83.14 1,940,243
03/06/2014 84.3 84.37 83.731 83.82 2,067,277
03/05/2014 83.19 83.39 82.95 83.1 1,694,567
03/04/2014 82.54 82.88 82.306 82.57 1,598,694
03/03/2014 82.09 82.24 81.12 81.29 1,806,533
02/28/2014 83.62 83.63 82.711 83.18 3,376,800
02/27/2014 82.27 82.62 82.18 82.55 2,166,300
02/26/2014 83.81 83.939 83.33 83.41 1,471,029
02/25/2014 83.93 84.33 83.62 83.8 2,292,640
02/24/2014 83.21 84 83.12 83.52 1,732,467
02/21/2014 83.03 83.1 82.52 82.65 2,180,532
02/20/2014 81.86 82.58 81.69 82.28 3,033,267
02/19/2014 82.22 82.55 81.685 81.76 3,414,488
02/18/2014 82.6 82.94 82.59 82.72 1,968,658
02/14/2014 82.56 82.94 82.49 82.94 2,075,043
02/13/2014 81.91 82.32 81.84 82.28 2,281,687
02/12/2014 80.81 81.87 80.8 81.87 2,892,790
02/11/2014 80.12 80.99 80.1 80.86 2,305,309
02/10/2014 80.23 80.72 80.15 80.6 2,422,685
02/07/2014 79.69 80.93 79.68 80.92 1,530,088
02/06/2014 79.55 79.61 79.09 79.22 1,920,324
02/05/2014 78.53 78.7516 78.37 78.55 1,732,650
02/04/2014 78.43 78.49 77.9 78.2 2,981,156
02/03/2014 79.87 79.92 78.5 78.62 1,953,185
01/31/2014 78.81 79.48 78.43 79.07 2,538,678
01/30/2014 79.69 80 79.66 79.94 2,659,615
01/29/2014 79.13 79.62 78.84 79.27 4,029,177
01/28/2014 79.38 79.6299 79.07 79.56 2,051,198
01/27/2014 79.46 79.47 78.64 78.78 2,397,777
01/24/2014 80.41 80.5 79.645 79.84 2,283,362
01/23/2014 81.83 82.02 81.45 81.79 2,870,066
01/22/2014 80.84 80.99 80.6282 80.79 1,275,569
01/21/2014 81.38 81.6199 81.17 81.37 1,190,466
01/17/2014 81.58 81.64 81.03 81.18 1,006,095
01/16/2014 81.68 81.881 81.51 81.78 1,404,698
01/15/2014 80.76 81.09 80.51 80.84 1,533,035
01/14/2014 80.53 80.94 80.39 80.74 917,411
01/13/2014 80.94 81.2 80.335 80.39 1,175,251
01/10/2014 80.63 81.37 80.59 81.34 1,641,110
01/09/2014 79.8 81.04 79.271 80.81 2,696,098
01/08/2014 79.8 80.01 79.5201 79.71 1,078,049
01/07/2014 79.72 79.83 79.35 79.47 2,908,532
01/06/2014 79.29 79.63 79.15 79.19 1,056,530
01/03/2014 78.92 79.34 78.78 79.11 736,915
01/02/2014 79.04 79.31 78.544 78.72 1,345,379
12/31/2013 80.22 80.38 80.03 80.38 377,360
12/30/2013 80.24 80.38 79.77 80.34 663,973
12/27/2013 80.25 80.55 80.031 80.39 940,467
12/26/2013 78.89 79.06 78.66 78.96 413,720
12/24/2013 78.64 78.8 78.53 78.78 260,326
12/23/2013 78.95 79.01 78.535 78.66 982,437
12/20/2013 78.69 78.78 78.24 78.32 1,439,725
12/19/2013 78.08 78.7 78.02 78.57 2,729,558
12/18/2013 77.01 77.79 76.6 77.53 1,445,219
12/17/2013 76.84 76.97 76.36 76.69 1,149,530
12/16/2013 76.85 77.29 76.68 76.93 828,687
12/13/2013 76.96 77 76.439 76.84 675,537
12/12/2013 77.3 77.435 76.42 76.63 1,534,705
12/11/2013 78.67 78.71 77.44 77.54 1,067,274
12/10/2013 78.11 78.39 77.77 78.01 648,942
12/09/2013 78.29 78.54 78.1 78.37 765,958
12/06/2013 78.23 78.8601 78.07 78.79 860,590
12/05/2013 78.21 78.38 77.86 77.96 631,552
12/04/2013 77.82 78.1978 77.68 78.05 831,084
12/03/2013 79.16 79.23 78.345 78.53 887,584
12/02/2013 79.32 79.52 79.185 79.21 645,465
11/29/2013 79.2 79.476 79.05 79.12 353,200
11/27/2013 79.24 79.24 78.51 78.62 623,169
11/26/2013 79.45 79.73 79.205 79.28 791,528
11/25/2013 79.97 80.05 79.42 79.53 718,381
11/22/2013 80.36 80.43 79.5 79.71 1,133,885
11/21/2013 79.04 79.25 78.95 79.17 1,140,964
11/20/2013 78.84 79.07 78.28 78.3 1,524,413
11/19/2013 78.35 78.53 78.24 78.51 1,599,970
11/18/2013 79.01 79.06 78.37 78.44 1,551,446
11/15/2013 78.78 79.27 78.71 79.16 1,651,124
11/14/2013 78.34 78.94 78.31 78.86 1,121,654
11/13/2013 77.99 78.88 77.87 78.85 864,812
11/12/2013 78.23 78.41 77.92 78.04 905,128
11/11/2013 78.02 78.07 77.55 77.79 667,472
11/08/2013 76.43 77.41 76.36 77.25 1,881,810
11/07/2013 77.05 77.408 76.89 76.89 2,792,173
11/06/2013 77.92 78.15 77.55 77.91 1,344,829
11/05/2013 77.03 77.35 76.831 77 2,649,483
11/04/2013 77.04 78.53 76.97 78.4 2,298,962
11/01/2013 77.25 77.3 76.91 77.25 1,241,536
10/31/2013 78.1 78.29 77.52 77.55 1,733,994
10/30/2013 79.56 79.64 78.52 78.87 807,601
10/29/2013 79.35 79.409 78.78 79.11 980,802
10/28/2013 79.11 79.38 79.005 79.16 876,568
10/25/2013 79.12 79.1899 78.615 78.88 1,032,114
10/24/2013 78.41 78.46 78.01 78.1 1,015,356
10/23/2013 77.82 78.22 77.7 78.12 1,844,064
10/22/2013 76.75 78.11 76.73 77.76 1,815,894
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?