Quantcast

Novartis AG Common Stock Historical Stock Prices

NVS 
$87.22
*  
0.32
0.37%
Get NVS Alerts
*Delayed - data as of Dec. 11, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 11-SEP-2018 TO 11-DEC-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 87.88 88.04 86.79 87.22 1,465,999
12/11/2018 87.91 88.04 86.79 87.22 1,465,999
12/10/2018 87.31 87.31 85.79 86.9 1,475,663
12/07/2018 86.76 88.01 86.76 87.08 2,925,759
12/06/2018 89.11 89.44 87.89 89.05 3,432,493
12/04/2018 92.07 92.3913 90.68 90.77 1,472,113
12/03/2018 91.85 91.85 91.09 91.51 2,296,193
11/30/2018 91.04 91.71 91.01 91.53 3,342,606
11/29/2018 89.87 91.69 89.87 91.05 3,886,715
11/28/2018 88.52 89.87 88.26 89.79 2,165,486
11/27/2018 88.05 88.99 87.84 88.89 1,940,003
11/26/2018 88.62 89.25 88.435 89 2,442,245
11/23/2018 87.6 88.435 87.56 88.03 1,449,647
11/21/2018 87.94 89.47 87.77 89.03 4,700,721
11/20/2018 88.21 89.08 86.24 86.95 4,440,601
11/19/2018 88.25 88.47 87.6 88.31 3,856,933
11/16/2018 86.88 87.95 86.86 87.75 2,188,333
11/15/2018 86.83 87.52 86.46 87.24 3,041,999
11/14/2018 88.18 88.32 87.15 87.33 2,289,105
11/13/2018 88.25 88.83 88.1566 88.31 2,515,672
11/12/2018 88.68 88.79 88.18 88.23 1,908,278
11/09/2018 89.02 89.39 88.79 89.22 2,706,701
11/08/2018 89.26 89.53 89.01 89.24 2,637,474
11/07/2018 88.44 89.075 88.29 88.9 3,045,132
11/06/2018 88.2 88.34 87.49 87.92 4,601,132
11/05/2018 88 89.54 87.83 89.23 3,150,374
11/02/2018 87.92 88.19 86.85 87.2 1,509,213
11/01/2018 87.88 88.38 87.32 88.2 1,998,293
10/31/2018 87.02 87.96 86.92 87.46 3,472,431
10/30/2018 86.69 86.92 85.92 86.63 4,109,530
10/29/2018 86.99 87.13 85.29 86.09 4,175,941
10/26/2018 85.06 85.78 84.26 85.29 4,323,607
10/25/2018 84.01 86.445 83.67 85.74 3,975,509
10/24/2018 87.12 87.36 84.22 84.25 3,823,790
10/23/2018 86.68 88.12 86.2247 88.01 4,343,016
10/22/2018 86.68 87.24 86.38 87.1 2,843,099
10/19/2018 87.3 87.57 87.03 87.19 3,400,344
10/18/2018 85.96 86.72 85.54 86.24 5,483,764
10/17/2018 85.4 85.57 84.73 85.28 3,122,207
10/16/2018 84.49 85.81 84.32 85.72 2,827,088
10/15/2018 83.45 83.63 83.12 83.15 2,065,289
10/12/2018 83.16 83.19 82.1521 82.78 1,793,159
10/11/2018 83.58 83.72 81.69 82.2 3,572,877
10/10/2018 86.18 86.2 84.29 84.39 2,824,210
10/09/2018 84.43 85.24 84.25 85.08 3,587,325
10/08/2018 84.62 85.415 84.56 85.26 1,833,397
10/05/2018 85.83 86.0299 85.12 85.51 1,203,592
10/04/2018 86.57 86.695 85.48 85.85 1,121,016
10/03/2018 87.28 87.7636 87.231 87.45 2,261,312
10/02/2018 85.89 86.47 85.66 86.34 1,892,277
10/01/2018 86.45 86.63 86.2 86.33 1,249,068
09/28/2018 86.44 86.56 86.1 86.16 1,217,050
09/27/2018 85.88 86.59 85.85 86.11 1,614,940
09/26/2018 85.87 86.755 85.82 86.41 1,417,645
09/25/2018 86.07 86.32 85.79 85.9 1,330,722
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
*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