Novartis ADR

NVS
🏛️ usa →
124.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 123.35 124.60 123.22 124.10 1.2M
2025-09-26 123.00 123.86 122.78 123.65 0.9M
2025-09-25 123.97 124.13 122.21 122.25 1.4M
2025-09-24 122.53 123.30 122.41 123.00 0.7M
2025-09-23 122.99 123.40 122.54 122.82 0.7M
2025-09-22 123.47 124.01 123.19 123.38 0.9M
2025-09-19 123.34 123.51 122.54 122.93 1.3M
2025-09-18 122.00 122.76 121.68 122.29 1.4M
2025-09-17 122.29 122.99 122.26 122.47 1.3M
2025-09-16 122.97 123.36 122.68 122.78 1.0M
2025-09-15 123.21 123.53 122.32 123.31 1.1M
2025-09-12 123.86 125.14 123.47 124.12 1.9M
2025-09-11 127.52 128.05 127.35 127.70 0.9M
2025-09-10 127.29 127.29 126.09 126.55 1.0M
2025-09-09 128.32 128.58 127.90 128.05 1.0M
2025-09-08 128.55 129.07 127.83 128.71 1.0M
2025-09-05 129.82 130.46 129.15 129.73 1.3M
2025-09-04 129.07 129.21 128.41 128.42 1.5M
2025-09-03 126.96 128.44 126.96 128.23 1.3M
2025-09-02 126.07 126.79 125.66 126.64 0.9M
2025-08-29 126.25 126.94 126.05 126.55 0.8M
2025-08-28 126.36 126.88 125.82 126.47 0.7M
2025-08-27 126.53 127.07 126.26 126.89 0.7M
2025-08-26 126.31 126.84 125.75 126.64 1.3M
2025-08-25 126.86 126.95 124.99 125.04 0.7M
2025-08-22 127.46 128.03 126.86 126.98 1.3M
2025-08-21 126.70 127.47 126.58 126.82 0.8M
2025-08-20 126.54 127.68 126.46 127.25 1.3M
2025-08-19 124.77 125.62 124.68 124.95 1.0M
2025-08-18 123.79 124.48 123.79 124.01 1.1M
2025-08-15 122.66 124.31 122.56 124.21 1.2M
2025-08-14 120.88 122.50 120.78 122.09 1.2M
2025-08-13 119.97 121.55 119.97 121.20 1.1M
2025-08-12 118.42 119.43 118.34 119.31 1.2M
2025-08-11 118.07 118.86 117.54 118.55 2.6M
2025-08-08 115.95 116.97 115.75 116.84 1.6M
2025-08-07 114.52 116.00 114.38 115.92 1.3M
2025-08-06 115.00 115.44 113.48 113.50 2.0M
2025-08-05 118.05 118.38 117.54 117.73 1.4M
2025-08-04 116.19 117.87 115.92 117.83 2.4M
2025-08-01 112.40 115.54 112.34 115.30 1.9M
2025-07-31 115.70 116.12 113.45 113.74 1.8M
2025-07-30 117.18 117.61 116.30 116.63 1.4M
2025-07-29 116.69 117.78 116.47 117.22 1.4M
2025-07-28 117.25 117.25 115.77 116.18 1.7M
2025-07-25 116.77 117.71 116.25 117.70 2.5M
2025-07-24 117.50 118.11 117.21 117.46 2.3M
2025-07-23 116.72 118.32 116.53 117.97 2.7M
2025-07-22 114.89 117.07 114.84 116.83 2.6M
2025-07-21 115.04 115.31 114.13 114.14 1.6M
2025-07-18 115.73 115.77 114.08 114.25 2.5M
2025-07-17 115.68 116.33 113.76 114.52 4.9M
2025-07-16 118.18 119.55 117.80 118.37 2.5M
2025-07-15 121.44 121.50 119.44 119.67 1.5M
2025-07-14 120.43 121.28 120.34 121.04 1.6M
2025-07-11 122.85 122.86 119.98 121.02 2.8M
2025-07-10 123.77 124.83 123.48 123.73 1.7M
2025-07-09 122.35 123.13 122.22 122.94 1.2M
2025-07-08 121.35 122.77 120.92 121.68 1.5M
2025-07-07 122.23 122.66 121.64 122.12 1.0M
2025-07-03 122.36 122.53 121.12 121.90 1.0M
2025-07-02 123.54 124.45 123.22 123.81 1.6M
2025-07-01 122.10 123.82 121.85 123.10 1.4M
2025-06-30 120.12 121.24 120.00 121.01 1.3M
2025-06-27 120.47 120.65 119.59 120.01 1.5M
2025-06-26 119.81 120.44 119.59 120.32 1.6M
2025-06-25 118.10 118.30 117.63 118.00 0.9M
2025-06-24 117.88 119.29 117.50 118.83 1.0M
2025-06-23 115.96 117.69 115.89 117.52 1.1M
2025-06-20 116.74 116.74 115.43 115.77 2.5M
2025-06-18 116.24 116.30 115.55 115.96 1.0M
2025-06-17 117.71 117.83 116.26 116.41 1.3M
2025-06-16 119.00 119.53 118.05 118.09 1.3M
2025-06-13 119.25 120.07 119.05 119.45 1.3M
2025-06-12 119.98 120.92 119.75 120.77 1.2M
2025-06-11 118.51 118.76 117.71 118.07 1.1M
2025-06-10 118.34 118.98 118.24 118.58 1.0M
2025-06-09 117.71 118.40 117.53 118.02 0.7M
2025-06-06 117.24 118.46 117.24 118.02 0.8M
2025-06-05 117.49 118.25 117.10 117.79 1.1M
2025-06-04 116.44 117.76 116.40 116.94 0.9M
2025-06-03 115.88 116.30 115.28 115.94 1.7M
2025-06-02 116.09 116.75 115.81 116.70 1.4M
2025-05-30 115.08 115.86 114.04 115.76 2.4M
2025-05-29 111.50 112.58 111.06 112.58 1.1M
2025-05-28 112.02 112.76 111.63 111.87 1.5M
2025-05-27 113.71 113.91 112.86 113.21 1.3M
2025-05-23 112.03 112.95 111.96 112.75 0.9M
2025-05-22 111.91 112.75 111.50 112.50 1.7M
2025-05-21 113.36 113.67 112.71 112.78 1.5M
2025-05-20 112.34 112.51 111.77 112.28 1.2M
2025-05-19 109.31 110.73 109.29 110.71 1.2M
2025-05-16 107.99 109.63 107.97 109.59 1.1M
2025-05-15 107.16 108.51 106.71 108.46 1.6M
2025-05-14 108.09 108.20 104.93 104.99 2.1M
2025-05-13 108.44 108.44 106.65 106.83 1.8M
2025-05-12 106.82 109.26 106.71 108.95 3.4M
2025-05-09 109.46 109.87 108.53 108.70 1.6M
2025-05-08 111.44 111.44 109.77 110.13 1.7M
2025-05-07 112.03 112.38 111.42 111.70 1.5M
2025-05-06 113.32 113.40 110.54 110.55 2.2M
2025-05-05 114.10 114.16 112.70 113.08 1.2M
2025-05-02 114.82 114.88 113.75 114.29 2.1M
2025-05-01 112.60 112.65 110.43 111.33 2.1M
2025-04-30 114.27 114.51 112.82 113.49 2.5M
2025-04-29 113.39 114.71 113.00 113.45 2.5M
2025-04-28 112.33 113.44 112.17 112.63 2.5M
2025-04-25 111.89 112.27 110.98 112.14 2.2M
2025-04-24 111.85 111.94 110.83 111.17 1.5M
2025-04-23 110.53 110.73 109.51 110.13 2.8M
2025-04-22 111.02 111.95 110.83 111.41 1.7M
2025-04-21 110.87 111.64 110.02 110.54 1.1M
2025-04-17 109.57 111.27 109.50 110.86 1.6M
2025-04-16 110.53 110.76 109.22 109.58 2.1M
2025-04-15 109.69 110.53 109.29 109.93 1.6M
2025-04-14 107.15 109.67 107.08 109.46 2.4M
2025-04-11 105.67 108.13 104.69 107.52 4.7M
2025-04-10 102.33 104.34 100.49 103.40 4.2M
2025-04-09 98.21 104.15 97.72 103.85 3.6M
2025-04-08 105.39 105.50 100.91 101.96 2.3M
2025-04-07 101.59 104.13 100.76 102.87 3.4M
2025-04-04 109.50 109.91 105.62 105.85 3.5M
2025-04-03 114.35 114.44 112.26 112.26 2.9M
2025-04-02 110.01 110.83 109.35 110.77 2.8M
2025-04-01 112.48 112.50 109.39 109.61 2.0M
2025-03-31 110.89 111.67 110.32 111.48 2.9M
2025-03-28 111.64 112.85 111.26 112.57 2.5M
2025-03-27 111.17 111.64 111.11 111.40 1.5M
2025-03-26 109.08 110.20 108.65 110.14 1.9M
2025-03-25 112.00 112.24 109.97 110.38 2.6M
2025-03-24 111.94 112.20 110.72 111.09 1.5M
2025-03-21 113.03 113.28 111.94 112.13 3.6M
2025-03-20 112.85 113.38 112.09 113.21 5.9M
2025-03-19 111.77 112.06 111.15 111.56 2.2M
2025-03-18 112.02 112.50 111.42 112.22 4.0M
2025-03-17 110.62 112.42 110.61 112.22 4.9M
2025-03-14 107.93 109.30 107.64 109.06 1.3M
2025-03-13 109.81 110.11 108.87 109.11 1.6M
2025-03-12 109.24 109.25 108.40 108.64 2.5M
2025-03-11 113.75 113.75 111.17 111.35 2.0M
2025-03-10 115.50 116.91 114.98 115.47 1.6M
2025-03-07 114.77 115.97 114.43 115.57 2.3M
2025-03-06 111.98 113.14 111.89 112.87 1.8M
2025-03-05 112.02 112.82 111.79 111.88 1.8M
2025-03-04 111.47 112.54 111.39 111.42 2.9M
2025-03-03 109.70 110.94 109.70 110.62 2.2M
2025-02-28 108.41 109.07 108.02 109.05 2.3M
2025-02-27 107.67 109.04 107.51 108.92 1.8M
2025-02-26 108.76 109.10 107.60 108.02 2.6M
2025-02-25 111.74 112.98 109.09 109.62 5.4M
2025-02-24 109.41 109.88 108.84 109.22 1.8M
2025-02-21 108.62 109.78 108.08 109.35 2.3M
2025-02-20 106.11 107.50 106.10 107.31 1.9M
2025-02-19 106.46 107.14 106.32 106.91 1.3M
2025-02-18 106.28 106.70 106.13 106.61 1.3M
2025-02-14 106.94 106.98 105.38 105.43 1.3M
2025-02-13 106.96 108.09 106.49 107.71 2.8M
2025-02-12 106.56 107.50 106.36 107.00 2.5M
2025-02-11 106.61 107.99 106.43 107.75 1.5M
2025-02-10 106.52 107.04 106.09 106.85 1.7M
2025-02-07 107.35 107.37 106.00 106.26 2.0M
2025-02-06 108.43 108.73 106.71 106.98 2.3M
2025-02-05 108.08 110.08 108.00 109.81 2.8M
2025-02-04 105.56 105.76 104.91 105.47 2.0M
2025-02-03 104.47 105.98 104.07 105.48 3.1M
2025-01-31 106.18 106.78 104.47 104.72 3.7M
2025-01-30 103.41 105.04 103.15 104.75 2.7M
2025-01-29 102.96 103.27 102.68 102.93 2.4M
2025-01-28 102.66 102.91 101.76 101.84 2.0M
2025-01-27 102.08 103.49 102.02 103.41 2.3M
2025-01-24 99.43 100.00 99.12 99.97 1.8M
2025-01-23 99.45 100.18 98.88 100.03 1.7M
2025-01-22 99.24 99.24 98.12 98.17 1.6M
2025-01-21 98.30 100.10 98.30 99.73 1.9M
2025-01-17 98.37 98.51 97.45 97.53 1.5M
2025-01-16 99.21 99.78 97.39 97.86 3.1M
2025-01-15 99.48 99.73 98.91 99.07 1.3M
2025-01-14 98.75 99.44 98.20 99.37 1.8M
2025-01-13 98.56 99.27 98.46 99.27 1.5M
2025-01-10 99.47 99.72 99.03 99.08 1.4M
2025-01-08 99.16 100.67 98.53 100.22 1.8M
2025-01-07 98.80 99.58 98.72 98.98 1.4M
2025-01-06 97.83 98.46 97.48 97.70 1.4M
2025-01-03 97.39 97.90 97.18 97.64 1.4M
2025-01-02 97.51 98.00 96.91 97.14 1.1M