Historical Data for Novartis AG (NVS)

$ 85.69   -0.10 (-0.12%) Volume: 1.8m 4:00 PM EDT Oct 20, 2020
After Hours:  $ 86.94   1.25 (+1.46%) Volume: 5.68k 7:58 PM EDT Oct 20, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 85.49 86.07 85.33 85.69 1.8m -0.10 -0.12% 85.69 154.01m 16,905
10/19/20 86.75 86.88 85.4483 85.79 1.29m -0.40 -0.46% 85.79 111.36m 12,771
10/16/20 85.99 87.00 85.91 86.19 1.18m 0.80 0.94% 86.19 102.06m 10,117
10/15/20 85.40 85.86 84.95 85.39 1.16m -2.04 -2.33% 85.39 98.7m 13,007
10/14/20 87.84 87.92 87.03 87.43 1.43m 0.00 0.00% 87.43 124.94m 12,535
10/13/20 88.48 88.54 87.33 87.43 2.48m -0.80 -0.91% 87.43 217.52m 16,714
10/12/20 88.84 88.91 88.09 88.23 1.12m -0.16 -0.18% 88.23 99.25m 12,035
10/09/20 88.38 88.70 88.18 88.39 1.44m 0.85 0.97% 88.39 127.37m 13,475
10/08/20 86.86 87.59 86.75 87.54 1.21m 1.60 1.86% 87.54 105.76m 12,825
10/07/20 86.03 86.27 85.37 85.94 1.57m -0.51 -0.59% 85.94 135m 17,237
10/06/20 87.86 87.92 86.3301 86.45 1.44m -1.82 -2.06% 86.45 125.11m 15,514
10/05/20 88.20 88.49 87.97 88.27 2.49m 0.75 0.86% 88.27 219.68m 12,790
10/02/20 86.88 87.81 86.76 87.52 1.71m 0.22 0.25% 87.52 149.22m 14,576
10/01/20 88.30 88.32 87.04 87.30 1.97m 0.34 0.39% 87.30 172.18m 16,807
09/30/20 87.29 87.47 86.48 86.96 2.68m -0.08 -0.09% 86.96 232.93m 14,997
09/29/20 88.10 88.10 86.68 87.04 3.84m -0.01 -0.01% 87.04 335.5m 21,186
09/28/20 87.36 87.74 86.99 87.05 1.01m -0.06 -0.07% 87.05 88.25m 12,018
09/25/20 85.99 87.24 85.99 87.11 1.03m 0.81 0.94% 87.11 89.57m 11,022
09/24/20 86.66 86.93 85.85 86.30 1.58m -1.15 -1.32% 86.30 136.41m 16,413
09/23/20 88.58 88.69 87.35 87.45 1.55m -1.47 -1.65% 87.45 136.34m 15,203
09/22/20 89.30 89.50 88.33 88.92 1.67m -0.58 -0.65% 88.92 148.7m 14,421
09/21/20 89.61 89.71 88.35 89.50 1.77m -1.44 -1.58% 89.50 157.6m 17,805