Quantcast

Novartis AG Common Stock Historical Stock Prices

NVS 
$85.29
*  
0.17
0.2%
Get NVS Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading NVS now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    NVS Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 85.33 85.50 84.92 85.29 1,812,051
09/24/2018 85.31 85.5 84.92 85.29 1,799,626
09/21/2018 85.16 85.67 85.12 85.46 2,938,397
09/20/2018 84.69 85.98 84.69 85.97 3,142,388
09/19/2018 84.17 84.91 84.15 84.9 2,539,358
09/18/2018 84.1 85.0618 84.05 85.03 1,878,986
09/17/2018 84.83 85.4 84.8 85.13 2,468,338
09/14/2018 85.17 85.34 84.85 85.22 1,333,816
09/13/2018 85.04 85.4 84.79 85.3 1,982,367
09/12/2018 84.4 84.75 84.38 84.43 1,158,470
09/11/2018 83.91 84.075 83.535 83.97 1,956,480
09/10/2018 82.62 83.02 82.4301 82.53 1,360,596
09/07/2018 81.28 81.92 81.22 81.78 1,230,930
09/06/2018 82.11 82.17 81.17 81.54 1,471,858
09/05/2018 81.71 82.185 81.7 82.1 1,326,343
09/04/2018 82.25 82.6643 82.25 82.56 902,015
08/31/2018 83.16 83.39 82.695 83.01 968,137
08/30/2018 83.42 83.8 83.27 83.49 1,044,791
08/29/2018 83.19 83.8 83.125 83.67 1,279,677
08/28/2018 83.81 83.95 83.7 83.81 1,087,338
08/27/2018 83.81 84.2319 83.78 84.08 879,489
08/24/2018 83.42 83.77 83.18 83.75 884,353
08/23/2018 83.86 83.92 83.44 83.61 947,863
08/22/2018 84.16 84.33 83.64 83.69 1,639,182
08/21/2018 84.43 84.46 83.67 83.81 2,733,164
08/20/2018 83.26 83.64 83.2 83.56 1,043,290
08/17/2018 82.79 83.22 82.75 83.04 1,361,455
08/16/2018 81.99 82.37 81.89 82.19 1,708,370
08/15/2018 81.25 81.98 81.09 81.83 2,179,131
08/14/2018 82.06 82.33 81.96 82.14 1,434,581
08/13/2018 82.22 82.691 82.13 82.44 1,701,003
08/10/2018 82.65 82.87 81.89 82.1 1,809,662
08/09/2018 83.21 83.48 83.02 83.3 1,198,525
08/08/2018 83.08 83.71 82.93 83.54 1,502,868
08/07/2018 83.61 83.74 83.4 83.59 1,601,672
08/06/2018 83.06 83.62 82.88 83.48 1,828,292
08/03/2018 82.66 83.45 82.65 83.33 1,657,127
08/02/2018 83.79 84.24 83.61 84.07 1,322,147
08/01/2018 83.61 83.865 83.19 83.69 1,740,381
07/31/2018 84.24 84.499 83.7 83.9 1,417,123
07/30/2018 83.78 84 83.581 83.78 1,064,567
07/27/2018 83.19 83.63 83.141 83.49 1,575,216
07/26/2018 83.19 83.68 83.07 83.25 1,894,343
07/25/2018 82.25 83.02 82.12 82.94 1,710,322
07/24/2018 82.23 82.974 82.19 82.51 1,748,469
07/23/2018 82.62 82.65 82.15 82.24 3,029,837
07/20/2018 82.29 82.611 82.17 82.27 4,003,077
07/19/2018 81.03 81.27 80.645 80.8 3,841,419
07/18/2018 80.64 81 80.25 80.96 3,036,351
07/17/2018 78.09 78.99 78.02 78.7 2,457,541
07/16/2018 79.03 79.07 78.415 78.59 1,693,208
07/13/2018 78.64 78.89 78.565 78.78 1,317,920
07/12/2018 78.45 79.25 78.3 78.94 3,731,757
07/11/2018 76.7 76.87 76.165 76.35 1,728,346
07/10/2018 77.48 77.5 77.04 77.29 1,492,990
07/09/2018 77.28 77.7 77.18 77.5 1,129,626
07/06/2018 76.95 77.34 76.82 77.17 1,345,216
07/05/2018 76.9 77.01 76.52 76.96 3,196,820
07/03/2018 75.52 75.59 75.18 75.46 1,437,514
07/02/2018 74.13 74.71 74.01 74.71 1,693,603
06/29/2018 76.08 76.14 75.53 75.54 3,929,809
06/28/2018 72.61 73.105 72.3 73 1,698,437
06/27/2018 73.25 73.57 72.43 72.44 1,837,451
06/26/2018 73.65 73.88 73.42 73.64 1,683,233
06/25/2018 74.39 74.5699 73.81 74.03 1,471,482
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio