Novartis AG (NVSEF)
OTCMKTS
· Delayed Price · Currency is USD
107.54
-4.46 (-3.98%)
May 9, 2025, 4:00 PM EDT
Novartis AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 109.79 | 109.79 | 109.19 | 109.19 | 109.19 | 1.53% | 585 |
| May 9, 2025 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | 2.27% | 1,456 |
| May 8, 2025 | 105.90 | 105.90 | 105.15 | 105.15 | 105.15 | -4.41% | 244 |
| May 7, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -0.94% | 579 |
| May 6, 2025 | 111.21 | 111.21 | 111.05 | 111.05 | 111.05 | - | 2,218 |
| May 5, 2025 | 114.00 | 114.00 | 111.05 | 111.05 | 111.05 | -2.92% | 984 |
| May 2, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.17% | 279 |
| May 1, 2025 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - | - |
| Apr 30, 2025 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | - | 130 |
| Apr 29, 2025 | 114.59 | 114.59 | 114.59 | 114.59 | 114.59 | 2.86% | 1,401 |
| Apr 28, 2025 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - | 130,143 |
| Apr 25, 2025 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - | 180,007 |
| Apr 24, 2025 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | 0.05% | 125 |
| Apr 23, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - | 20 |
| Apr 22, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 6.92% | 279 |
| Apr 21, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - | 115 |
| Apr 17, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - | 98 |
| Apr 16, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - | 50 |
| Apr 15, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - | 100,660 |
| Apr 14, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - | 12,045 |
| Apr 11, 2025 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | 1.66% | 233,179 |
| Apr 10, 2025 | 97.30 | 104.21 | 97.30 | 102.45 | 102.45 | 4.27% | 3,027 |
| Apr 9, 2025 | 100.00 | 100.01 | 98.25 | 98.25 | 98.25 | -6.43% | 20,691 |
| Apr 8, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.32% | 1,423 |
| Apr 7, 2025 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | -0.01% | 2,471 |
| Apr 4, 2025 | 105.17 | 105.42 | 104.67 | 104.67 | 104.67 | -7.64% | 1,295 |
| Apr 3, 2025 | 113.31 | 113.46 | 112.75 | 113.33 | 113.33 | 3.33% | 415,216 |
| Apr 2, 2025 | 109.68 | 109.70 | 104.96 | 109.68 | 109.68 | -1.57% | 633,066 |
| Apr 1, 2025 | 111.39 | 111.44 | 111.39 | 111.44 | 111.44 | 1.33% | 300,037 |
| Mar 31, 2025 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | 2.58% | 100 |
| Mar 28, 2025 | 115.85 | 115.85 | 107.20 | 107.20 | 107.20 | -0.33% | 708,751 |
| Mar 27, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | - | 70 |
| Mar 26, 2025 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -7.76% | 600,819 |
| Mar 25, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - | 20 |
| Mar 24, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - | 28 |
| Mar 21, 2025 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 8.10% | 1,000 |
| Mar 20, 2025 | 110.71 | 110.71 | 107.86 | 107.86 | 107.86 | 1.17% | 2,090 |
| Mar 19, 2025 | 108.51 | 108.51 | 106.61 | 106.61 | 106.61 | -3.95% | 939 |
| Mar 18, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 15 |
| Mar 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | 5,261 |
| Mar 14, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 654 |
| Mar 13, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - | 68,579 |
| Mar 12, 2025 | 106.05 | 109.00 | 106.05 | 109.00 | 109.00 | -9.05% | 5,487 |
| Mar 11, 2025 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - | 118 |
| Mar 10, 2025 | 115.07 | 119.85 | 115.07 | 119.85 | 119.85 | 6.97% | 705 |
| Mar 7, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - | 50,094 |
| Mar 6, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - | 100,016 |
| Mar 5, 2025 | 108.40 | 112.05 | 108.40 | 112.05 | 112.05 | -0.71% | 2,762 |
| Mar 4, 2025 | 108.63 | 114.00 | 106.64 | 112.85 | 112.85 | 2.38% | 4,067 |
| Mar 3, 2025 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - | 135,421 |