Novartis

NOVN
🏛️ usa →
123.55
Last Update: 2025-09-30
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
2021-12-30 87.47 87.47 87.47 87.47 0.0M
2021-12-23 86.86 86.86 86.86 86.86 0.0M
2021-12-21 85.80 85.80 85.80 85.80 0.0M
2021-12-17 85.85 85.85 85.85 85.85 0.0M
2021-12-16 85.40 85.40 85.40 85.40 0.0M
2021-12-15 79.87 79.87 79.87 79.87 0.0M
2021-12-14 80.70 80.70 80.70 80.70 0.0M
2021-12-13 82.45 82.45 80.15 80.15 0.0M
2021-12-10 79.75 79.75 79.50 79.50 0.0M
2021-12-08 81.22 81.22 81.22 81.22 0.0M
2021-12-06 80.50 80.53 79.78 79.78 0.0M
2021-12-02 78.90 78.90 78.90 78.90 0.0M
2021-11-30 78.78 78.78 78.78 78.78 0.0M
2021-11-26 81.26 81.26 79.05 79.65 0.0M
2021-11-24 80.78 80.78 80.78 80.78 0.0M
2021-11-22 81.76 81.76 81.40 81.40 0.0M
2021-11-19 82.45 82.45 82.45 82.45 0.0M
2021-11-18 80.97 80.97 80.97 80.97 0.0M
2021-11-16 82.45 82.45 81.40 81.40 0.0M
2021-11-15 82.50 82.50 82.50 82.50 0.0M
2021-11-11 82.50 82.50 82.50 82.50 0.0M
2021-11-10 83.68 83.68 83.55 83.55 0.0M
2021-11-09 82.96 83.40 82.96 83.40 0.0M
2021-11-05 83.00 83.00 83.00 83.00 0.0M
2021-11-04 83.90 83.90 83.15 83.15 0.3M
2021-11-03 83.07 83.75 83.07 83.75 0.0M
2021-11-01 83.65 83.65 83.65 83.65 0.0M
2021-10-28 83.50 84.00 83.50 84.00 0.0M
2021-10-27 82.85 82.85 82.85 82.85 0.0M
2021-10-21 85.09 85.09 85.09 85.09 0.0M
2021-10-18 82.25 82.25 82.25 82.25 0.0M
2021-10-15 82.00 82.00 81.88 81.88 0.0M
2021-10-14 82.10 82.10 82.10 82.10 0.0M
2021-10-11 83.05 83.05 83.05 83.05 0.0M
2021-10-07 83.57 83.65 83.57 83.65 0.1M
2021-10-06 82.15 82.15 81.36 81.36 0.0M
2021-10-05 82.00 82.00 82.00 82.00 0.1M
2021-10-04 83.00 83.00 83.00 83.00 0.0M
2021-09-30 82.00 82.21 82.00 82.21 0.0M
2021-09-29 82.25 82.25 82.25 82.25 0.0M
2021-09-28 81.56 83.00 79.15 80.75 0.0M
2021-09-27 81.66 81.66 81.66 81.66 0.0M
2021-09-24 82.50 82.50 82.50 82.50 0.0M
2021-09-23 83.55 83.55 83.16 83.16 0.0M
2021-09-22 83.31 83.31 83.31 83.31 0.0M
2021-09-21 83.01 83.35 82.81 82.81 0.0M
2021-09-17 83.06 83.46 83.06 83.46 0.0M
2021-09-14 84.85 84.85 84.65 84.65 0.0M
2021-09-13 85.98 85.98 85.98 85.98 0.0M
2021-09-10 85.31 85.83 85.31 85.31 0.1M
2021-09-09 87.25 87.25 86.26 86.26 0.0M
2021-09-08 86.86 86.86 86.86 86.86 0.0M
2021-09-07 91.60 91.60 91.40 91.40 0.0M
2021-09-03 91.20 91.20 91.00 91.00 0.0M
2021-08-31 93.81 93.81 93.81 93.81 0.1M
2021-08-30 90.50 91.00 90.50 91.00 0.2M
2021-08-25 91.55 91.55 91.55 91.55 0.0M
2021-08-24 92.11 92.11 92.11 92.11 0.4M
2021-08-23 93.96 93.96 92.65 92.65 0.0M
2021-08-18 93.61 93.61 92.90 92.90 0.0M
2021-08-17 95.00 95.00 93.84 95.00 0.0M
2021-08-16 94.05 94.20 93.55 93.55 0.0M
2021-08-12 91.06 91.06 90.99 90.99 0.0M
2021-08-11 90.79 91.75 88.30 88.30 0.0M
2021-08-06 92.93 92.93 92.93 92.93 0.0M
2021-08-05 91.40 91.40 91.40 91.40 0.0M
2021-08-03 91.40 91.40 91.40 91.40 0.0M
2021-07-30 92.69 92.69 92.69 92.69 0.0M
2021-07-28 91.80 91.80 91.80 91.80 0.0M
2021-07-27 90.73 90.73 90.65 90.65 0.0M
2021-07-23 89.05 91.90 89.05 91.90 0.0M
2021-07-22 91.17 92.15 89.65 89.65 0.0M
2021-07-20 89.50 89.50 89.50 89.50 0.0M
2021-07-19 89.26 89.26 89.26 89.26 0.0M
2021-07-12 93.01 93.01 93.01 93.01 0.0M
2021-07-09 91.45 92.43 91.45 92.12 0.0M
2021-07-08 91.98 91.98 91.26 91.26 0.0M
2021-07-07 91.33 91.70 91.33 91.70 0.0M
2021-07-06 90.66 90.66 90.66 90.66 0.0M
2021-06-29 92.02 92.02 92.02 92.02 0.0M
2021-06-24 92.26 92.26 92.25 92.25 0.0M
2021-06-23 91.70 91.70 91.70 91.70 0.0M
2021-06-22 93.00 93.00 93.00 93.00 0.0M
2021-06-21 93.03 93.03 93.03 93.03 0.0M
2021-06-17 92.75 94.94 92.75 93.05 0.0M
2021-06-15 92.63 94.03 92.63 93.90 0.0M
2021-06-14 93.24 93.24 92.85 92.85 0.0M
2021-06-11 92.63 92.63 92.63 92.63 0.0M
2021-06-10 92.55 92.55 92.55 92.55 0.0M
2021-06-09 90.60 92.50 90.60 92.50 0.0M
2021-06-04 89.00 89.00 89.00 89.00 0.0M
2021-06-03 89.07 89.07 89.07 89.07 0.1M
2021-05-27 87.23 88.50 87.23 88.50 0.0M
2021-05-26 88.13 88.50 88.13 88.50 0.0M
2021-05-24 86.28 86.28 86.24 86.24 0.0M
2021-05-20 86.22 86.22 86.22 86.22 0.0M
2021-05-19 87.23 87.23 87.23 87.23 0.0M
2021-05-14 88.75 88.75 88.75 88.75 0.0M
2021-05-12 87.48 87.48 87.10 87.10 0.0M
2021-05-11 86.63 86.63 86.63 86.63 0.0M
2021-05-07 87.47 87.47 86.18 86.18 0.0M
2021-05-06 87.76 87.76 86.50 86.50 0.0M
2021-05-04 84.50 84.50 84.00 84.00 0.0M
2021-05-03 86.19 86.19 84.50 84.50 0.0M
2021-04-30 85.45 85.45 85.45 85.45 0.0M
2021-04-29 86.75 86.75 86.75 86.75 0.0M
2021-04-27 86.40 86.62 86.40 86.62 0.2M
2021-04-23 87.80 87.80 87.80 87.80 0.0M
2021-04-22 87.55 87.55 87.55 87.55 0.0M
2021-04-20 87.78 87.78 87.78 87.78 0.0M
2021-04-16 87.65 87.65 87.55 87.55 0.0M
2021-04-15 87.33 87.33 87.33 87.33 0.1M
2021-04-14 86.55 86.55 85.65 85.65 0.0M
2021-04-13 86.98 86.98 86.43 86.43 0.0M
2021-04-12 86.70 86.70 86.70 86.70 0.0M
2021-04-09 87.52 87.52 87.52 87.52 0.0M
2021-04-07 86.26 86.26 86.22 86.22 0.1M
2021-04-06 86.80 86.80 86.80 86.80 0.1M
2021-04-01 81.93 84.83 81.85 84.83 0.0M
2021-03-30 86.53 86.88 85.60 85.60 0.0M
2021-03-26 84.85 84.85 84.85 84.85 0.0M
2021-03-24 85.85 85.85 85.85 85.85 0.0M
2021-03-23 86.12 86.15 86.12 86.15 0.0M
2021-03-22 85.17 85.17 85.16 85.16 0.0M
2021-03-18 85.50 85.50 83.79 83.79 0.0M
2021-03-17 85.50 85.50 85.50 85.50 0.0M
2021-03-16 85.35 85.90 85.35 85.90 0.0M
2021-03-15 83.96 83.96 83.96 83.96 0.0M
2021-03-12 82.12 82.12 82.12 82.12 0.0M
2021-03-10 84.00 84.00 84.00 84.00 0.0M
2021-03-09 84.03 84.99 84.03 84.35 0.1M
2021-03-04 85.16 85.16 85.16 85.16 0.0M
2021-03-03 86.28 86.28 86.28 86.28 0.0M
2021-03-02 88.26 88.84 86.65 88.84 0.0M
2021-03-01 88.59 88.59 86.88 86.88 0.0M
2021-02-26 85.14 86.11 85.14 86.11 0.0M
2021-02-24 87.10 87.10 85.80 85.80 0.0M
2021-02-23 85.23 85.23 84.99 84.99 0.4M
2021-02-19 88.62 88.71 88.62 88.71 0.0M
2021-02-18 90.23 90.23 89.68 89.68 0.0M
2021-02-17 88.50 88.50 88.50 88.50 0.0M
2021-02-16 91.80 91.80 90.65 90.65 0.2M
2021-02-12 91.50 91.50 91.50 91.50 0.0M
2021-02-10 91.04 91.04 91.04 91.04 0.2M
2021-02-09 91.07 91.07 91.07 91.07 0.2M
2021-02-08 89.60 89.60 89.60 89.60 0.0M
2021-02-05 92.61 92.61 89.50 89.50 0.0M
2021-02-04 90.10 90.10 90.10 90.10 0.0M
2021-02-01 90.79 90.79 90.79 90.79 0.0M
2021-01-28 91.95 92.55 91.95 92.55 0.0M
2021-01-22 97.00 97.00 95.40 95.45 0.0M
2021-01-21 96.40 96.40 95.56 95.56 0.0M
2021-01-20 96.65 96.65 96.65 96.65 0.1M
2021-01-19 97.30 97.30 97.30 97.30 0.0M
2021-01-15 96.15 97.00 94.96 95.90 0.0M
2021-01-14 94.68 94.68 93.75 93.75 0.0M
2021-01-12 93.60 93.60 93.60 93.60 0.0M
2021-01-11 93.13 93.13 93.13 93.13 0.0M
2021-01-07 93.13 93.13 93.13 93.13 0.0M
2021-01-06 93.00 93.80 92.55 92.55 0.0M
2021-01-05 94.59 94.60 94.32 94.32 0.2M
2021-01-04 93.07 95.20 93.07 95.00 0.0M