Novartis AG ADS Stock Price History | Historical NVS Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2013	72.83	73.29	72.80	73.12	879,014	-0.17(-0.23%)
Jun 17, 2013	73.46	73.68	72.95	73.29	1,422,445	+0.65(+0.89%)
Jun 14, 2013	72.32	72.74	72.28	72.64	1,204,114	-0.13(-0.18%)
Jun 13, 2013	72.38	72.90	72.26	72.77	979,377	+0.18(+0.25%)
Jun 12, 2013	73.12	73.35	72.48	72.59	1,042,667	+0.59(+0.82%)
Jun 11, 2013	72.11	72.78	71.98	72.00	1,774,893	-0.57(-0.79%)
Jun 10, 2013	72.05	72.81	71.78	72.57	1,280,637	+0.59(+0.82%)
Jun 07, 2013	71.26	72.04	71.14	71.98	1,521,299	+0.51(+0.71%)
Jun 06, 2013	71.07	71.47	70.57	71.47	1,089,148	+0.39(+0.55%)
Jun 05, 2013	71.76	71.78	70.77	71.08	1,126,067	-0.78(-1.09%)
Jun 04, 2013	72.04	72.15	71.58	71.86	1,124,783	+0.27(+0.38%)
Jun 03, 2013	70.85	71.99	70.32	71.59	1,683,346	-0.17(-0.24%)
May 31, 2013	72.13	72.40	71.76	71.76	2,489,501	-1.37(-1.87%)
May 30, 2013	72.88	73.34	72.57	73.13	1,214,017	+0.41(+0.56%)
May 29, 2013	72.44	72.81	72.06	72.72	3,034,714	-0.73(-0.99%)
May 28, 2013	73.52	73.79	73.11	73.45	1,817,163	-0.91(-1.22%)
May 24, 2013	74.36	74.43	73.85	74.36	1,008,886	+0.54(+0.73%)
May 23, 2013	74.37	74.51	73.24	73.82	2,017,322	-0.80(-1.07%)
May 22, 2013	74.87	75.73	74.45	74.62	1,225,769	-0.01(-0.01%)
May 21, 2013	73.84	74.82	73.76	74.63	1,520,788	+0.47(+0.63%)
May 20, 2013	74.18	74.33	73.95	74.16	847,885	+0.01(+0.01%)
May 17, 2013	73.53	74.16	73.50	74.15	1,092,063	-0.86(-1.15%)
May 16, 2013	75.06	75.49	74.84	75.01	1,208,228	-0.49(-0.65%)
May 15, 2013	74.80	75.67	74.78	75.50	1,223,917	+0.85(+1.14%)
May 13, 2013	74.68	74.79	74.31	74.65	1,461,137	-0.29(-0.39%)
May 10, 2013	75.16	75.30	74.47	74.94	1,592,109	+0.72(+0.97%)
May 09, 2013	74.46	74.81	74.01	74.22	1,051,473	-0.75(-1.00%)
May 08, 2013	74.79	75.27	74.70	74.97	2,417,751	+1.63(+2.22%)
May 07, 2013	73.35	73.43	73.11	73.34	1,367,022	+0.39(+0.53%)
May 06, 2013	73.40	73.48	72.89	72.95	865,644	-0.54(-0.73%)
May 03, 2013	73.50	73.58	73.34	73.49	1,650,652	-0.01(-0.01%)
May 02, 2013	73.35	73.88	73.29	73.50	2,209,536	-0.16(-0.22%)
May 01, 2013	73.65	73.84	73.16	73.66	1,475,100	-0.10(-0.14%)
Apr 30, 2013	73.67	74.27	73.55	73.76	1,564,751	+0.02(+0.03%)
Apr 29, 2013	73.77	74.02	73.62	73.74	983,241	+0.71(+0.97%)
Apr 26, 2013	73.25	73.12	72.98	73.03	873,782	-0.06(-0.08%)
Apr 25, 2013	73.02	73.45	72.83	73.09	1,906,140	+0.61(+0.84%)
Apr 24, 2013	72.80	72.88	72.37	72.48	2,005,068	-0.75(-1.02%)
Apr 23, 2013	73.33	73.82	73.05	73.23	1,490,344	+0.62(+0.85%)
Apr 22, 2013	72.21	72.58	71.84	72.61	1,346,222	+0.17(+0.23%)
Apr 19, 2013	71.87	72.47	71.84	72.44	1,104,878	+0.42(+0.58%)
Apr 18, 2013	72.19	72.47	71.79	72.02	1,567,577	+0.16(+0.22%)
Apr 17, 2013	72.78	72.81	71.14	71.86	2,975,485	-1.79(-2.43%)
Apr 16, 2013	73.50	73.71	73.07	73.65	1,029,745	+0.07(+0.10%)
Apr 15, 2013	73.71	74.22	73.51	73.58	1,423,472	+0.33(+0.45%)
Apr 12, 2013	73.24	73.29	72.72	73.25	976,808	-0.04(-0.05%)
Apr 11, 2013	72.55	73.30	72.52	73.29	1,416,958	+0.93(+1.29%)
Apr 10, 2013	71.95	72.47	71.95	72.36	1,696,033	+0.93(+1.30%)
Apr 09, 2013	71.74	71.74	71.17	71.43	1,089,319	-0.13(-0.18%)
Apr 08, 2013	71.33	71.56	71.17	71.56	1,441,885	+1.01(+1.43%)
Apr 05, 2013	69.86	70.56	69.72	70.55	1,648,534	-0.48(-0.68%)
Apr 04, 2013	70.55	71.10	70.48	71.03	1,399,516	-0.45(-0.63%)
Apr 03, 2013	71.90	71.99	71.39	71.48	1,438,275	+0.16(+0.22%)
Apr 02, 2013	71.53	71.75	71.16	71.32	2,078,814	+0.26(+0.37%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates