Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	92.36	91.31	92.35	91.46	1523100.0	91.46
2021-02-12	92.33	91.33	91.4	92.03	1605000.0	92.03
2021-02-11	92.25	91.59	92.22	92.19	1826400.0	92.19
2021-02-10	92.32	91.26	92.0	91.47	1807600.0	91.47
2021-02-09	91.86	90.88	91.0	91.58	2548700.0	91.58
2021-02-08	91.49	90.44	91.42	91.0	1957600.0	91.0
2021-02-05	90.8	90.22	90.58	90.53	1567400.0	90.53
2021-02-04	90.71	89.81	90.34	90.63	1986700.0	90.63
2021-02-03	89.8	89.01	89.35	89.34	2479800.0	89.34
2021-02-02	90.48	89.6	90.47	89.62	1872600.0	89.62
2021-02-01	90.74	89.49	90.72	89.76	2165000.0	89.76
2021-01-29	91.64	89.47	91.25	90.47	3008200.0	90.47
2021-01-28	94.52	92.79	93.82	92.84	1957900.0	92.84
2021-01-27	94.88	92.86	94.76	92.9	5090400.0	92.9
2021-01-26	95.94	93.91	94.34	95.94	4486000.0	95.94
2021-01-25	98.52	96.74	97.19	98.47	3088800.0	98.47
2021-01-22	97.52	96.55	96.94	96.9	2545100.0	96.9
2021-01-21	96.96	96.39	96.88	96.88	1072200.0	96.88
2021-01-20	97.1	96.53	96.8	96.92	1780200.0	96.92
2021-01-19	96.88	95.85	96.38	96.69	2280800.0	96.69
2021-01-15	96.54	95.42	95.61	95.63	2409600.0	95.63
2021-01-14	95.22	93.84	94.06	94.62	1966800.0	94.62
2021-01-13	94.08	93.31	93.52	93.31	2659800.0	93.31
2021-01-12	93.97	93.0	93.78	93.85	2098700.0	93.85
2021-01-11	94.57	93.5	93.67	94.39	1669300.0	94.39
2021-01-08	94.21	93.48	93.96	94.04	1595600.0	94.04
2021-01-07	93.69	92.74	93.29	93.4	1572700.0	93.4
2021-01-06	94.51	93.24	93.26	93.51	1251700.0	93.51
2021-01-05	94.89	93.71	94.59	94.61	1581300.0	94.61
2021-01-04	95.11	93.73	95.01	94.37	1467600.0	94.37
2020-12-31	94.53	93.36	94.18	94.43	913300.0	94.43
2020-12-30	95.04	93.97	94.13	94.36	1889600.0	94.36
2020-12-29	93.68	92.75	92.86	93.35	2411500.0	93.35
2020-12-28	91.32	90.14	90.79	91.2	2449800.0	91.2
2020-12-24	88.72	88.31	88.53	88.55	557300.0	88.55
2020-12-23	88.85	88.14	88.72	88.38	966700.0	88.38
2020-12-22	88.45	87.94	88.42	88.18	1427900.0	88.18
2020-12-21	88.72	87.41	88.27	88.46	3298400.0	88.46
2020-12-18	91.91	90.5	91.86	90.91	3210700.0	90.91
2020-12-17	92.7	91.95	92.44	91.98	1675000.0	91.98
2020-12-16	91.26	90.58	91.0	90.97	2159600.0	90.97
2020-12-15	90.24	89.56	90.06	89.97	2137600.0	89.97
2020-12-14	92.2	90.5	91.36	90.55	2339100.0	90.55
2020-12-11	92.67	91.57	91.92	92.62	1908300.0	92.62
2020-12-10	92.18	91.32	91.61	91.68	856600.0	91.68
2020-12-09	91.89	91.15	91.86	91.61	1049300.0	91.61
2020-12-08	91.54	90.0	90.01	91.21	1548000.0	91.21
2020-12-07	91.72	91.28	91.49	91.5	841200.0	91.5
2020-12-04	91.62	90.98	91.06	91.62	882600.0	91.62
2020-12-03	91.11	90.11	90.82	90.24	1499100.0	90.24
2020-12-02	92.1	91.27	91.43	91.58	1317600.0	91.58
2020-12-01	90.77	89.3	89.3	90.72	4722400.0	90.72
2020-11-30	90.93	89.74	89.88	90.83	4070300.0	90.83
2020-11-27	89.92	88.79	89.16	89.76	1503200.0	89.76
2020-11-25	89.57	88.89	89.02	89.18	2030300.0	89.18
2020-11-24	88.43	87.73	87.76	88.3	2750000.0	88.3
2020-11-23	87.41	86.94	87.15	87.31	2805800.0	87.31
2020-11-20	87.55	86.96	87.02	87.52	2652000.0	87.52
2020-11-19	87.24	86.08	86.36	87.2	2659300.0	87.2
2020-11-18	86.72	85.72	86.65	85.72	3149400.0	85.72
2020-11-17	87.05	86.37	86.95	86.52	1553100.0	86.52
2020-11-16	86.62	86.12	86.29	86.41	1033000.0	86.41
2020-11-13	86.22	85.59	85.72	86.1	1043400.0	86.1
2020-11-12	86.43	85.4	86.43	85.62	1178000.0	85.62
2020-11-11	86.2	85.4	85.94	86.0	1334300.0	86.0
2020-11-10	84.91	84.17	84.77	84.25	1577900.0	84.25
2020-11-09	85.78	83.91	85.18	83.93	2227000.0	83.93
2020-11-06	85.03	84.38	84.68	84.72	2262300.0	84.72
2020-11-05	84.55	83.77	84.47	84.23	1748000.0	84.23
2020-11-04	85.04	83.43	83.44	83.76	3426000.0	83.76
2020-11-03	81.76	81.02	81.43	81.05	1759000.0	81.05
2020-11-02	79.96	78.61	79.21	79.77	2102900.0	79.77
2020-10-30	78.08	77.04	77.71	78.08	1467800.0	78.08
2020-10-29	78.46	77.06	77.66	78.07	1639100.0	78.07
2020-10-28	79.72	78.31	79.39	78.36	1971500.0	78.36
2020-10-27	82.32	80.8	81.99	80.95	4040400.0	80.95
2020-10-26	84.4	83.5	84.1	84.18	1876400.0	84.18
2020-10-23	84.88	84.12	84.63	84.43	810400.0	84.43
2020-10-22	84.67	84.04	84.21	84.41	1303900.0	84.41
2020-10-21	85.21	84.13	84.93	84.14	1520000.0	84.14
2020-10-20	86.07	85.33	85.49	85.69	1795500.0	85.69
2020-10-19	86.88	85.45	86.75	85.79	1294500.0	85.79
2020-10-16	87.0	85.91	85.99	86.19	1181900.0	86.19
2020-10-15	85.86	84.95	85.4	85.39	1156500.0	85.39
2020-10-14	87.92	87.03	87.84	87.43	1428400.0	87.43
2020-10-13	88.54	87.33	88.48	87.43	2478100.0	87.43
2020-10-12	88.91	88.09	88.84	88.23	1122100.0	88.23
2020-10-09	88.7	88.18	88.38	88.39	1441800.0	88.39
2020-10-08	87.59	86.75	86.86	87.54	1210700.0	87.54
2020-10-07	86.27	85.37	86.03	85.94	1572900.0	85.94
2020-10-06	87.92	86.33	87.86	86.45	1436200.0	86.45
2020-10-05	88.49	87.97	88.2	88.27	2488400.0	88.27
2020-10-02	87.81	86.76	86.88	87.52	1708800.0	87.52
2020-10-01	88.32	87.04	88.3	87.3	1965100.0	87.3
2020-09-30	87.47	86.48	87.29	86.96	2676800.0	86.96
2020-09-29	88.1	86.68	88.1	87.04	3839200.0	87.04
2020-09-28	87.74	86.99	87.36	87.05	1011200.0	87.05
2020-09-25	87.24	85.99	85.99	87.11	1034500.0	87.11
2020-09-24	86.93	85.85	86.66	86.3	1580200.0	86.3
2020-09-23	88.69	87.35	88.58	87.45	1548700.0	87.45
2020-09-22	89.5	88.33	89.3	88.92	1674100.0	88.92
2020-09-21	89.71	88.35	89.61	89.5	1770300.0	89.5
2020-09-18	91.86	90.3	91.86	90.94	2275900.0	90.94
2020-09-17	90.99	89.89	90.24	90.97	2154100.0	90.97
2020-09-16	92.27	89.68	92.27	89.85	5933100.0	89.85
2020-09-15	91.97	90.87	91.73	91.0	1049800.0	91.0
2020-09-14	90.52	89.55	89.58	90.03	1172600.0	90.03
2020-09-11	90.68	89.34	90.42	89.88	1860400.0	89.88
2020-09-10	89.87	88.37	89.72	88.52	1655500.0	88.52
2020-09-09	89.12	88.22	88.4	88.22	1360500.0	88.22
2020-09-08	87.9	86.47	86.9	87.33	1635700.0	87.33
2020-09-04	87.48	85.44	87.3	86.68	1529600.0	86.68
2020-09-03	89.23	86.56	89.23	87.1	1840800.0	87.1
2020-09-02	88.95	87.74	87.8	88.86	1639100.0	88.86
2020-09-01	87.89	86.21	87.89	86.87	2986100.0	86.87
2020-08-31	86.95	86.04	86.38	86.06	2320900.0	86.06
2020-08-28	86.68	85.84	86.62	86.6	1436200.0	86.6
2020-08-27	88.23	86.67	88.15	87.0	1372100.0	87.0
2020-08-26	87.06	86.31	86.43	87.03	1358600.0	87.03
2020-08-25	86.93	86.13	86.91	86.45	1431200.0	86.45
2020-08-24	86.99	86.03	86.75	86.38	919900.0	86.38
2020-08-21	86.47	85.86	86.23	86.4	896700.0	86.4
2020-08-20	87.32	85.75	85.96	87.14	1992000.0	87.14
2020-08-19	86.6	85.3	86.51	85.47	1676000.0	85.47
2020-08-18	86.32	85.17	86.15	85.63	1602300.0	85.63
2020-08-17	87.11	85.35	85.44	86.09	1573000.0	86.09
2020-08-14	85.11	84.44	85.07	84.65	1935200.0	84.65
2020-08-13	85.84	85.11	85.6	85.37	2656300.0	85.37
2020-08-12	85.24	84.41	84.5	84.93	1882400.0	84.93
2020-08-11	83.61	82.33	83.48	82.43	1645600.0	82.43
2020-08-10	82.63	82.11	82.36	82.39	1251400.0	82.39
2020-08-07	83.03	82.45	82.66	82.91	1289300.0	82.91
2020-08-06	83.75	82.94	83.47	83.41	1415700.0	83.41
2020-08-05	84.37	83.32	84.21	83.42	1067200.0	83.42
2020-08-04	84.42	83.36	83.65	84.15	2115500.0	84.15
2020-08-03	84.62	83.56	83.88	83.65	2409100.0	83.65
2020-07-31	84.07	81.56	83.08	82.14	2341200.0	82.14
2020-07-30	84.35	83.04	83.08	84.23	1968900.0	84.23
2020-07-29	84.74	83.7	84.0	84.41	1407400.0	84.41
2020-07-28	84.82	84.01	84.37	84.01	1332400.0	84.01
2020-07-27	84.86	84.31	84.34	84.71	1445900.0	84.71
2020-07-24	84.77	83.81	84.77	84.22	1968400.0	84.22
2020-07-23	86.45	84.73	86.36	84.89	2617000.0	84.89
2020-07-22	86.9	85.93	86.8	86.5	2705200.0	86.5
2020-07-21	87.31	85.86	87.23	86.02	2580100.0	86.02
2020-07-20	89.03	87.54	88.66	88.01	1963500.0	88.01
2020-07-17	88.36	87.49	87.51	88.17	1242800.0	88.17
2020-07-16	87.45	86.84	87.12	87.39	886600.0	87.39
2020-07-15	88.52	87.38	87.85	87.87	1351000.0	87.87
2020-07-14	87.57	85.93	86.15	87.47	1546400.0	87.47
2020-07-13	87.38	85.96	86.69	86.08	1411000.0	86.08
2020-07-10	87.31	86.57	87.17	87.01	1194700.0	87.01
2020-07-09	88.44	86.91	88.2	87.34	1018800.0	87.34
2020-07-08	88.12	87.48	87.7	88.12	856500.0	88.12
2020-07-07	88.5	87.72	88.03	87.8	1002500.0	87.8
2020-07-06	88.87	88.26	88.4	88.46	1043300.0	88.46
2020-07-02	88.07	87.39	87.46	87.57	1101100.0	87.57
2020-07-01	88.19	87.04	87.47	87.85	1200800.0	87.85
2020-06-30	87.65	86.09	86.49	87.34	1500400.0	87.34
2020-06-29	88.02	87.01	88.02	87.33	1196000.0	87.33
2020-06-26	88.78	86.85	88.57	87.1	1876900.0	87.1
2020-06-25	89.64	88.31	88.79	89.6	1335600.0	89.6
2020-06-24	90.54	88.44	89.96	88.8	1271600.0	88.8
2020-06-23	91.43	90.46	90.86	90.46	1145100.0	90.46
2020-06-22	90.71	89.8	90.67	90.62	2214800.0	90.62
2020-06-19	91.44	90.6	90.87	91.1	2384600.0	91.1
2020-06-18	90.42	89.34	89.89	89.66	2227300.0	89.66
2020-06-17	89.68	88.97	89.19	89.49	4152100.0	89.49
2020-06-16	87.45	86.49	87.28	86.76	2498200.0	86.76
2020-06-15	85.76	84.77	85.4	85.16	1813600.0	85.16
2020-06-12	85.34	83.4	85.14	84.35	1852800.0	84.35
2020-06-11	87.7	84.29	87.56	84.4	1758400.0	84.4
2020-06-10	88.71	87.87	88.56	88.0	1631100.0	88.0
2020-06-09	89.34	87.77	88.02	88.43	2106600.0	88.43
2020-06-08	86.21	85.18	85.74	85.67	1956200.0	85.67
2020-06-05	86.45	85.5	85.67	85.89	1533300.0	85.89
2020-06-04	86.34	84.94	85.5	85.12	1801100.0	85.12
2020-06-03	85.99	85.42	85.55	85.7	1676700.0	85.7
2020-06-02	86.46	85.59	85.84	86.46	1665900.0	86.46
2020-06-01	87.39	86.09	87.12	86.68	1089700.0	86.68
2020-05-29	87.59	85.82	87.33	87.43	2565800.0	87.43
2020-05-28	87.28	85.02	85.07	86.28	2806200.0	86.28
2020-05-27	84.51	83.25	84.24	84.45	1838100.0	84.45
2020-05-26	85.54	84.84	85.13	85.05	1847900.0	85.05
2020-05-22	84.93	83.51	83.85	84.91	1356700.0	84.91
2020-05-21	86.22	84.57	86.2	84.99	1696000.0	84.99
2020-05-20	86.13	85.36	85.74	85.95	2912600.0	85.95
2020-05-19	85.65	84.75	84.99	85.23	1818200.0	85.23
2020-05-18	85.42	84.62	84.78	84.85	1497900.0	84.85
2020-05-15	84.55	83.17	84.24	84.02	1494700.0	84.02
2020-05-14	84.24	82.7	82.86	84.03	2248000.0	84.03
2020-05-13	86.15	84.82	85.48	85.2	1805600.0	85.2
2020-05-12	86.6	85.06	86.44	85.15	1438500.0	85.15
2020-05-11	86.91	84.78	84.86	86.59	1640200.0	86.59
2020-05-08	85.3	84.69	85.14	84.93	1555200.0	84.93
2020-05-07	85.47	83.94	85.29	84.67	1292300.0	84.67
2020-05-06	86.12	85.01	85.38	85.35	958200.0	85.35
2020-05-05	85.33	84.53	84.62	84.75	1613600.0	84.75
2020-05-04	84.2	83.37	84.08	84.0	1598800.0	84.0
2020-05-01	84.3	82.97	84.0	83.41	1401800.0	83.41
2020-04-30	85.94	84.59	85.93	84.73	2183200.0	84.73
2020-04-29	87.59	85.66	87.34	85.71	2953500.0	85.71
2020-04-28	90.58	87.55	90.48	88.04	3462700.0	88.04
2020-04-27	90.5	89.48	89.98	89.59	2022100.0	89.59
2020-04-24	89.37	87.75	88.21	89.05	1775300.0	89.05
2020-04-23	90.4	87.77	88.27	88.1	2546100.0	88.1
2020-04-22	89.33	88.22	89.29	88.3	2214600.0	88.3
2020-04-21	89.1	87.98	88.76	88.27	3280400.0	88.27
2020-04-20	91.36	89.53	89.73	89.78	3097300.0	89.78
2020-04-17	89.43	88.13	88.81	89.29	2219100.0	89.29
2020-04-16	87.75	86.64	87.54	87.54	1642300.0	87.54
2020-04-15	86.3	84.23	84.72	85.61	1744200.0	85.61
2020-04-14	86.78	85.74	86.33	86.22	4104000.0	86.22
2020-04-13	85.33	83.91	85.0	84.2	1453400.0	84.2
2020-04-09	85.59	84.51	85.0	84.85	2245300.0	84.85
2020-04-08	86.24	84.03	84.71	85.62	1524500.0	85.62
2020-04-07	86.58	83.78	86.51	83.99	2090100.0	83.99
2020-04-06	86.17	84.8	85.1	85.73	2018200.0	85.73
2020-04-03	84.27	82.77	83.7	83.64	1598500.0	83.64
2020-04-02	83.62	81.49	81.98	83.6	1882700.0	83.6
2020-04-01	82.43	80.42	81.01	80.93	1979500.0	80.93
2020-03-31	83.21	80.6	81.29	82.45	2764300.0	82.45
2020-03-30	82.18	80.43	80.56	81.9	2864800.0	81.9
2020-03-27	81.04	77.16	77.54	79.28	2653700.0	79.28
2020-03-26	79.93	76.86	76.89	79.74	2677600.0	79.74
2020-03-25	78.06	74.27	75.54	76.89	3623600.0	76.89
2020-03-24	74.3	72.03	73.9	73.56	2877700.0	73.56
2020-03-23	74.49	70.23	73.73	70.67	3714400.0	70.67
2020-03-20	76.76	72.17	75.95	72.42	3552700.0	72.42
2020-03-19	77.76	74.38	75.14	75.56	4822900.0	75.56
2020-03-18	75.75	71.57	73.7	74.96	4221600.0	74.96
2020-03-17	77.51	73.0	73.81	76.95	3689700.0	76.95
2020-03-16	76.16	69.18	70.07	73.14	5888200.0	73.14
2020-03-13	79.69	73.81	79.21	79.61	4352400.0	79.61
2020-03-12	77.97	72.16	76.19	74.07	5738000.0	74.07
2020-03-11	83.64	81.56	83.28	82.14	2626200.0	82.14
2020-03-10	85.56	82.27	84.96	84.95	5580300.0	84.95
2020-03-09	83.77	80.53	82.95	81.46	5811000.0	81.46
2020-03-06	85.83	83.97	84.33	85.72	5624700.0	85.72
2020-03-05	86.35	85.05	85.43	85.81	2388900.0	85.81
2020-03-04	87.87	85.78	86.7	87.65	2416500.0	87.65
2020-03-03	86.65	83.21	85.74	83.62	2425900.0	83.62
2020-03-02	87.16	84.53	85.6	86.87	3202300.0	83.83
2020-02-28	84.81	83.05	83.93	83.96	4826900.0	81.02
2020-02-27	88.38	85.97	86.75	86.02	4530900.0	83.01
2020-02-26	89.37	86.86	88.59	87.11	5514300.0	84.06
2020-02-25	90.63	87.46	90.57	87.95	7630900.0	84.87
2020-02-24	93.67	89.97	92.72	90.08	4167900.0	86.93
2020-02-21	96.96	95.97	96.19	96.76	1452600.0	93.37
2020-02-20	97.09	95.88	97.05	96.29	1283400.0	92.92
2020-02-19	97.66	97.19	97.36	97.22	1331600.0	93.82
2020-02-18	97.47	96.94	96.97	97.2	1130800.0	93.8

名前	Novartis AG Common Stock
ティッカー	NVS
国	Switzerland
上場年	nan
セクター	Health Care

Novartis AG Common Stockのデータ

Novartis AG Common Stockの基本情報

Novartis AG Common Stockの過去1年の値動き