Novartis

NOVN
🏛️ usa →
125.84
Last Update: 2025-10-01
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
2023-12-28 100.00 100.00 100.00 100.00 0.0M
2023-12-26 100.00 100.00 97.16 98.30 0.0M
2023-12-22 98.18 98.80 96.66 98.80 0.0M
2023-12-20 97.27 97.27 97.27 97.27 0.0M
2023-12-19 96.50 96.50 96.50 96.50 0.0M
2023-12-18 98.43 98.43 96.90 96.90 0.0M
2023-12-15 98.00 98.00 98.00 98.00 0.0M
2023-12-12 97.50 98.00 96.35 98.00 0.0M
2023-12-08 95.62 96.00 94.85 96.00 0.0M
2023-12-05 96.87 96.87 96.87 96.87 0.0M
2023-12-01 97.95 97.95 97.95 97.95 0.0M
2023-11-28 94.78 96.52 94.78 96.52 0.0M
2023-11-22 99.69 99.69 99.69 99.69 0.0M
2023-11-17 93.22 93.22 93.22 93.22 0.0M
2023-11-15 92.90 92.90 92.60 92.60 0.0M
2023-11-14 95.00 95.00 95.00 95.00 0.0M
2023-11-13 91.75 91.75 91.75 91.75 0.0M
2023-11-10 91.74 91.74 91.74 91.74 0.0M
2023-11-08 94.45 94.45 94.45 94.45 0.0M
2023-11-03 91.50 94.71 91.50 94.00 0.2M
2023-11-01 93.21 93.25 93.21 93.25 0.0M
2023-10-31 90.92 90.92 90.92 90.92 0.0M
2023-10-27 91.69 91.69 91.69 91.69 0.0M
2023-10-24 95.19 95.19 95.19 95.19 0.0M
2023-10-19 94.15 94.15 93.40 93.40 0.0M
2023-10-12 97.92 97.92 97.92 97.92 0.0M
2023-10-11 98.35 98.35 98.12 98.12 0.0M
2023-10-10 98.33 98.33 98.33 98.33 0.0M
2023-10-06 96.20 96.20 95.70 95.70 0.2M
2023-10-04 96.90 96.90 96.90 96.90 0.0M
2023-10-03 93.51 93.62 93.51 93.62 0.0M
2023-09-27 102.50 102.50 102.50 102.50 0.0M
2023-09-26 100.00 101.75 100.00 100.50 0.0M
2023-09-25 103.15 103.15 103.15 103.15 0.0M
2023-09-22 99.45 99.45 99.45 99.45 0.0M
2023-09-19 99.26 99.26 99.26 99.26 0.0M
2023-09-18 102.45 102.45 101.11 101.11 0.0M
2023-09-15 102.50 102.50 102.50 102.50 0.2M
2023-09-14 101.70 101.70 101.70 101.70 0.2M
2023-09-13 99.86 99.86 99.86 99.86 0.0M
2023-09-11 96.20 96.20 96.20 96.20 0.0M
2023-09-06 99.50 99.50 99.50 99.50 0.0M
2023-09-05 99.68 99.68 98.51 98.95 0.3M
2023-09-01 98.57 99.00 98.57 99.00 0.0M
2023-08-28 101.71 101.71 101.71 101.71 0.0M
2023-08-22 99.82 99.82 99.82 99.82 0.0M
2023-08-21 101.91 101.91 101.16 101.16 0.0M
2023-08-16 103.00 103.00 103.00 103.00 0.0M
2023-08-14 103.69 103.69 103.69 103.69 0.0M
2023-08-11 104.50 104.50 104.50 104.50 0.0M
2023-08-10 103.78 103.78 103.67 103.67 0.0M
2023-08-09 100.72 101.25 100.72 101.25 0.0M
2023-08-08 99.61 99.61 99.61 99.61 0.0M
2023-08-01 106.05 106.05 106.05 106.05 0.0M
2023-07-31 104.88 104.88 102.10 102.10 0.0M
2023-07-28 101.47 104.10 101.47 103.25 0.0M
2023-07-27 103.99 104.45 103.99 104.21 0.0M
2023-07-21 103.50 104.07 103.50 104.07 0.0M
2023-07-20 105.00 105.00 103.05 103.05 0.0M
2023-07-19 102.16 102.16 102.16 102.16 0.0M
2023-07-18 99.00 104.21 99.00 104.21 0.2M
2023-07-14 97.39 97.39 97.39 97.39 0.0M
2023-07-13 98.13 98.13 98.13 98.13 0.0M
2023-07-12 97.00 97.00 97.00 97.00 0.0M
2023-07-06 97.39 97.39 97.39 97.39 0.0M
2023-06-30 100.00 100.00 95.53 95.53 0.0M
2023-06-28 98.98 98.98 98.98 98.98 0.0M
2023-06-26 100.00 100.00 98.58 98.58 0.0M
2023-06-22 100.46 100.60 100.46 100.46 0.1M
2023-06-20 101.92 101.92 101.92 101.92 0.0M
2023-06-16 101.76 101.90 101.76 101.90 0.1M
2023-06-14 100.44 101.00 100.44 101.00 0.0M
2023-06-09 100.81 100.81 100.81 100.81 0.2M
2023-06-08 99.65 99.65 99.03 99.03 0.0M
2023-06-07 98.35 98.35 98.35 98.35 0.0M
2023-06-06 100.00 100.00 98.85 98.85 0.0M
2023-06-02 98.15 98.15 98.15 98.15 0.1M
2023-06-01 97.35 97.35 97.19 97.19 0.0M
2023-05-31 95.08 95.08 95.08 95.08 0.1M
2023-05-26 98.04 98.04 98.04 98.04 0.0M
2023-05-25 98.02 98.02 98.00 98.02 0.0M
2023-05-24 100.25 100.25 98.50 98.50 0.0M
2023-05-23 100.13 100.13 99.51 99.51 0.0M
2023-05-22 100.60 101.37 100.60 101.37 0.0M
2023-05-15 103.00 103.00 103.00 103.00 0.0M
2023-05-11 104.15 104.15 104.15 104.15 0.0M
2023-05-10 103.20 103.20 103.20 103.20 0.0M
2023-05-09 104.00 105.10 104.00 104.50 0.0M
2023-05-08 104.73 106.50 104.73 106.50 0.0M
2023-05-03 100.00 100.00 100.00 100.00 0.0M
2023-05-02 102.00 102.00 102.00 102.00 0.0M
2023-04-27 102.20 102.20 102.20 102.20 0.0M
2023-04-26 104.40 104.40 104.40 104.40 0.0M
2023-04-25 105.00 105.00 103.93 104.40 0.0M
2023-04-21 100.00 100.00 100.00 100.00 0.0M
2023-04-20 98.60 98.60 98.60 98.60 0.0M
2023-04-17 98.00 98.00 98.00 98.00 0.0M
2023-04-13 97.50 98.00 97.50 98.00 0.0M
2023-04-12 96.30 96.30 96.30 96.30 0.0M
2023-04-10 93.30 95.25 93.30 95.25 0.0M
2023-04-06 96.00 96.60 95.50 96.20 0.0M
2023-04-05 94.15 95.10 94.15 95.05 0.0M
2023-04-04 92.45 92.70 92.45 92.70 0.1M
2023-04-03 92.33 92.33 92.05 92.05 0.0M
2023-03-31 89.29 91.20 89.29 91.20 0.0M
2023-03-30 90.65 90.65 90.15 90.15 0.0M
2023-03-29 89.25 89.25 89.25 89.25 0.0M
2023-03-28 92.10 92.10 88.50 88.50 0.0M
2023-03-21 83.70 83.70 82.74 82.74 0.0M
2023-03-17 82.15 82.15 82.15 82.15 0.0M
2023-03-16 81.69 82.29 81.69 82.29 0.2M
2023-03-15 83.74 83.74 80.75 80.75 0.3M
2023-03-14 81.60 81.60 81.60 81.60 0.0M
2023-03-13 81.75 81.75 81.75 81.75 0.6M
2023-03-09 79.45 80.40 79.45 80.40 0.0M
2023-03-08 84.16 84.16 84.16 84.16 0.0M
2023-03-07 83.20 83.20 82.15 82.15 0.0M
2023-03-06 85.00 85.00 85.00 85.00 0.0M
2023-03-03 83.38 83.38 83.30 83.30 0.2M
2023-03-01 82.56 82.56 82.56 82.56 1.1M
2023-02-28 83.73 83.73 83.65 83.65 0.4M
2023-02-27 86.00 86.00 86.00 86.00 0.3M
2023-02-15 88.25 88.25 86.35 87.80 0.8M
2023-02-14 87.53 87.53 87.53 87.53 0.0M
2023-02-13 86.58 87.23 86.58 87.23 0.0M
2023-02-07 84.61 84.61 84.61 84.61 0.9M
2023-02-06 85.23 85.23 82.73 82.73 0.0M
2023-02-03 86.00 86.00 85.61 85.61 0.5M
2023-02-02 86.08 86.08 86.08 86.08 0.3M
2023-02-01 87.57 87.57 87.57 87.57 0.0M
2023-01-31 89.33 89.33 88.30 88.30 0.3M
2023-01-30 90.00 90.00 90.00 90.00 0.0M
2023-01-26 90.00 90.00 90.00 90.00 0.1M
2023-01-24 92.95 92.95 91.00 91.00 1.0M
2023-01-18 91.50 91.50 91.50 91.50 0.3M
2023-01-17 92.90 92.90 91.45 91.45 0.0M
2023-01-12 90.79 90.79 90.34 90.34 0.0M
2023-01-09 92.82 92.82 90.95 90.95 0.0M
2023-01-06 91.70 91.70 91.70 91.70 0.0M
2023-01-04 91.96 91.96 91.67 91.67 0.0M