NYSE:NVS
Novartis AG Stock Price (Quote)
$100.21
+0.610 (+0.612%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $92.35 | $100.29 | Thursday, 9th May 2024 NVS stock ended at $100.21. This is 0.612% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.85% from a day low at $99.45 to a day high of $100.29. |
| 90 days | $92.35 | $104.65 | |
| 52 weeks | $92.19 | $108.78 |
| Date | Open | High | Low | Close | Volume |
| Mar 17, 2016 | $72.93 | $73.55 | $72.76 | $73.28 | 1 950 800 |
| Mar 16, 2016 | $72.54 | $73.45 | $72.42 | $73.29 | 1 856 400 |
| Mar 15, 2016 | $73.37 | $73.46 | $72.73 | $72.90 | 3 428 200 |
| Mar 14, 2016 | $74.13 | $74.20 | $73.71 | $73.74 | 1 466 700 |
| Mar 11, 2016 | $73.61 | $74.47 | $73.53 | $74.44 | 1 659 400 |
| Mar 10, 2016 | $73.61 | $74.21 | $72.77 | $73.37 | 3 492 400 |
| Mar 09, 2016 | $72.33 | $72.60 | $72.12 | $72.42 | 1 249 500 |
| Mar 08, 2016 | $72.51 | $72.74 | $72.17 | $72.21 | 1 636 400 |
| Mar 07, 2016 | $71.72 | $72.77 | $71.58 | $72.48 | 2 069 500 |
| Mar 04, 2016 | $72.15 | $72.52 | $71.79 | $72.20 | 2 127 900 |
| Mar 03, 2016 | $72.80 | $73.02 | $72.52 | $72.95 | 2 624 100 |
| Mar 02, 2016 | $72.56 | $73.51 | $72.51 | $73.43 | 2 539 700 |
| Mar 01, 2016 | $72.12 | $72.90 | $71.74 | $72.84 | 2 622 300 |
| Feb 29, 2016 | $71.46 | $72.06 | $71.06 | $71.11 | 2 140 600 |
| Feb 26, 2016 | $72.60 | $72.61 | $72.02 | $72.03 | 3 082 300 |
| Feb 25, 2016 | $71.90 | $72.65 | $71.85 | $72.58 | 2 199 500 |
| Feb 24, 2016 | $70.75 | $71.89 | $70.64 | $71.71 | 2 712 000 |
| Feb 23, 2016 | $74.19 | $74.44 | $73.62 | $70.89 | 2 312 800 |
| Feb 22, 2016 | $73.96 | $74.46 | $73.90 | $71.45 | 2 409 300 |
| Feb 19, 2016 | $73.77 | $74.01 | $73.35 | $70.95 | 1 992 500 |
| Feb 18, 2016 | $74.40 | $74.45 | $73.54 | $70.95 | 3 285 900 |
| Feb 17, 2016 | $73.26 | $73.75 | $72.98 | $70.89 | 3 132 200 |
| Feb 16, 2016 | $72.66 | $73.62 | $72.47 | $70.54 | 3 625 700 |
| Feb 12, 2016 | $72.35 | $72.76 | $71.83 | $69.97 | 2 123 200 |
| Feb 11, 2016 | $72.31 | $72.58 | $71.55 | $69.49 | 2 357 300 |
