Novartis AG (NVS) Historical Stock Data
87.92 ↑0.11 (0.13%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, NVS is down -0.07% a day on average. There have been 14 days where Novartis AG closed green and 16 days where NVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 88.13 | 87.92 | ↓$0.21 (-0.24%) | 87.58 | 88.23 | 2.13M |
| 2022-05-16 | 86.68 | 87.81 | ↑$1.13 (1.30%) | 86.58 | 88.05 | 2.21M |
| 2022-05-13 | 86.11 | 85.82 | ↓$0.29 (-0.34%) | 85.28 | 86.38 | 2.52M |
| 2022-05-12 | 84.59 | 85.38 | ↑$0.79 (0.93%) | 84.51 | 85.76 | 3.43M |
| 2022-05-11 | 84.76 | 84.04 | ↓$0.72 (-0.85%) | 83.99 | 85.78 | 2.67M |
| 2022-05-10 | 84.63 | 84.39 | ↓$0.24 (-0.28%) | 84.00 | 85.00 | 2.49M |
| 2022-05-09 | 84.61 | 83.48 | ↓$1.13 (-1.34%) | 83.37 | 84.61 | 3.56M |
| 2022-05-06 | 85.98 | 85.82 | ↓$0.16 (-0.19%) | 85.49 | 86.35 | 2.33M |
| 2022-05-05 | 87.14 | 86.21 | ↓$0.93 (-1.07%) | 85.48 | 87.27 | 3.23M |
| 2022-05-04 | 87.46 | 88.27 | ↑$0.81 (0.93%) | 86.48 | 88.50 | 2.15M |
| 2022-05-03 | 87.53 | 87.48 | ↓$0.05 (-0.06%) | 87.20 | 88.01 | 1.84M |
| 2022-05-02 | 87.71 | 87.65 | ↓$0.06 (-0.07%) | 86.83 | 87.93 | 2.86M |
| 2022-04-29 | 89.24 | 88.03 | ↓$1.21 (-1.36%) | 87.94 | 89.76 | 2.14M |
| 2022-04-28 | 89.08 | 90.22 | ↑$1.14 (1.28%) | 89.05 | 90.46 | 2.74M |
| 2022-04-27 | 89.35 | 89.41 | ↑$0.06 (0.07%) | 88.81 | 89.79 | 2.33M |
| 2022-04-26 | 90.26 | 88.96 | ↓$1.30 (-1.44%) | 88.96 | 91.01 | 2.42M |
| 2022-04-25 | 90.03 | 90.44 | ↑$0.41 (0.46%) | 89.18 | 90.54 | 3.13M |
| 2022-04-22 | 90.50 | 89.21 | ↓$1.29 (-1.43%) | 89.21 | 90.53 | 1.87M |
| 2022-04-21 | 91.00 | 89.95 | ↓$1.05 (-1.15%) | 89.68 | 91.12 | 3.03M |
| 2022-04-20 | 91.10 | 91.24 | ↑$0.14 (0.15%) | 90.56 | 91.49 | 1.95M |
| 2022-04-19 | 91.58 | 91.60 | ↑$0.02 (0.02%) | 91.19 | 92.02 | 2.17M |
| 2022-04-18 | 91.96 | 92.26 | ↑$0.30 (0.33%) | 91.88 | 92.55 | 1.55M |
| 2022-04-14 | 92.80 | 92.52 | ↓$0.28 (-0.30%) | 92.37 | 93.03 | 1.64M |
| 2022-04-13 | 92.78 | 92.94 | ↑$0.16 (0.17%) | 92.45 | 93.19 | 1.50M |
| 2022-04-12 | 93.30 | 92.67 | ↓$0.63 (-0.68%) | 92.41 | 93.37 | 2.42M |
| 2022-04-11 | 94.10 | 93.75 | ↓$0.35 (-0.37%) | 93.58 | 94.25 | 4.24M |
| 2022-04-08 | 92.15 | 92.73 | ↑$0.58 (0.63%) | 92.08 | 93.04 | 3.04M |
| 2022-04-07 | 91.00 | 91.40 | ↑$0.40 (0.44%) | 90.72 | 91.49 | 2.44M |
| 2022-04-06 | 88.86 | 90.65 | ↑$1.79 (2.01%) | 88.65 | 90.68 | 2.73M |
| 2022-04-05 | 87.83 | 88.17 | ↑$0.34 (0.39%) | 87.77 | 88.52 | 2.14M |
Create an account or log in to view more rows.
$NVS to the moon!
$NVS HODL
$NVS 5 minute looks sexy
$NVS hold
$NVS we like the stock
$NVS Longs will be rewarded handsomely
$NVS the catalyst we need !
$NVS wow! I sold too early
$NVS nearing a decent swing entry point
$NVS How can this stock move so little? Damn