Novartis Ag ADR (NY: NVS )

116.09 +0.12 (+0.10%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 61.07 61.37 61.02 61.16 704,350 +0.69(+1.14%)
Nov 26, 2014 60.18 60.47 60.47 60.47 1,268,280 +0.33(+0.55%)
Nov 25, 2014 59.95 60.18 59.87 60.14 2,837,896 +0.17(+0.28%)
Nov 24, 2014 60.02 60.19 59.85 59.97 1,200,338 -0.13(-0.22%)
Nov 21, 2014 60.03 60.16 59.88 60.11 2,236,724 -0.18(-0.30%)
Nov 20, 2014 60.37 60.50 60.16 60.29 993,792 -0.29(-0.48%)
Nov 19, 2014 60.49 60.76 60.24 60.58 2,126,897 +0.09(+0.16%)
Nov 18, 2014 60.16 60.62 60.10 60.49 1,611,869 +0.76(+1.27%)
Nov 17, 2014 59.55 59.96 59.51 59.73 1,692,642 +0.27(+0.46%)
Nov 14, 2014 59.35 59.58 59.12 59.45 2,029,989 -0.27(-0.46%)
Nov 13, 2014 59.28 59.87 59.26 59.73 1,963,342 +1.09(+1.86%)
Nov 12, 2014 58.62 58.94 58.52 58.64 1,010,552 -0.07(-0.12%)
Nov 11, 2014 58.55 58.73 58.29 58.71 1,564,565 +0.09(+0.15%)
Nov 10, 2014 58.42 58.62 58.15 58.62 1,316,996 +0.55(+0.95%)
Nov 07, 2014 58.02 58.14 57.71 58.07 1,733,677 -0.17(-0.29%)
Nov 06, 2014 58.31 58.60 58.18 58.24 1,287,965 -0.38(-0.65%)
Nov 05, 2014 58.79 58.81 58.44 58.62 1,309,283 +0.44(+0.76%)
Nov 04, 2014 58.26 58.36 57.79 58.18 1,451,484 +0.15(+0.25%)
Nov 03, 2014 58.05 58.12 57.70 58.03 1,701,933 -0.63(-1.07%)
Oct 31, 2014 58.49 58.81 58.37 58.66 1,528,062 +0.47(+0.80%)
Oct 30, 2014 57.40 58.36 56.95 58.19 1,335,030 +0.41(+0.70%)
Oct 29, 2014 58.02 58.26 57.58 57.78 1,509,244 -0.66(-1.13%)
Oct 28, 2014 58.64 58.67 58.16 58.44 2,936,277 +1.35(+2.37%)
Oct 27, 2014 56.88 57.34 57.05 57.09 1,282,530 +0.04(+0.07%)
Oct 24, 2014 56.83 57.13 56.76 57.05 974,779 +0.58(+1.02%)
Oct 23, 2014 56.42 56.68 56.24 56.47 1,687,512 +0.66(+1.18%)
Oct 22, 2014 56.09 56.37 55.81 55.82 2,337,412 -0.26(-0.46%)
Oct 21, 2014 55.44 56.12 55.37 56.07 2,085,432 +0.45(+0.81%)
Oct 20, 2014 54.79 55.68 54.73 55.63 2,715,274 +0.80(+1.47%)
Oct 17, 2014 54.73 55.13 54.45 54.82 2,571,921 +1.02(+1.89%)
Oct 16, 2014 53.33 54.19 53.26 53.80 4,952,944 -0.76(-1.39%)
Oct 15, 2014 54.67 54.77 53.59 54.56 3,198,082 -0.41(-0.75%)
Oct 14, 2014 55.29 55.59 54.93 54.97 2,534,975 -0.30(-0.55%)
Oct 13, 2014 56.07 56.19 55.23 55.28 3,274,639 -0.22(-0.39%)
Oct 10, 2014 55.95 56.13 55.49 55.49 2,652,617 -0.85(-1.50%)
Oct 09, 2014 57.17 57.31 56.25 56.34 2,192,901 -1.09(-1.91%)
Oct 08, 2014 56.29 57.48 56.28 57.44 2,125,322 +0.65(+1.15%)
Oct 07, 2014 57.25 57.34 56.75 56.78 3,369,942 -1.81(-3.09%)
Oct 06, 2014 58.47 58.71 58.31 58.59 1,593,063 +0.14(+0.24%)
Oct 03, 2014 58.19 58.63 58.16 58.45 2,547,069 -0.42(-0.72%)
Oct 02, 2014 59.46 59.46 58.62 58.88 2,847,091 -0.11(-0.19%)
Oct 01, 2014 59.80 59.81 58.88 58.99 3,031,494 -0.58(-0.97%)
Sep 30, 2014 59.51 59.89 59.48 59.57 3,051,778 +0.36(+0.61%)
Sep 29, 2014 59.18 59.40 59.06 59.21 1,319,781 +0.24(+0.41%)
Sep 26, 2014 58.98 59.18 58.66 58.97 1,804,594 +0.14(+0.24%)
Sep 25, 2014 59.18 59.26 58.81 58.83 2,812,383 -0.36(-0.61%)
Sep 24, 2014 59.11 59.27 58.86 59.19 4,493,007 +0.08(+0.13%)
Sep 23, 2014 59.12 59.36 59.08 59.11 3,092,331 -0.41(-0.69%)
Sep 22, 2014 59.75 59.78 59.21 59.52 1,997,389 +0.10(+0.17%)
Sep 19, 2014 59.38 59.59 59.26 59.42 3,888,437 -0.57(-0.95%)
Sep 18, 2014 59.60 59.99 59.58 59.99 1,216,122 +0.05(+0.08%)
Sep 17, 2014 60.15 60.43 59.87 59.94 1,651,295 +0.22(+0.36%)
Sep 16, 2014 59.45 59.87 59.30 59.73 1,295,332 +0.13(+0.21%)
Sep 15, 2014 59.26 59.73 59.20 59.60 1,081,151 +0.27(+0.45%)
Sep 12, 2014 59.34 59.40 59.09 59.33 1,707,036 -0.38(-0.64%)
Sep 11, 2014 59.57 59.77 59.48 59.71 1,498,282 +0.22(+0.37%)
Sep 10, 2014 59.24 59.55 59.22 59.49 1,227,717 +0.11(+0.19%)
Sep 09, 2014 59.41 59.64 59.30 59.38 1,769,979 +0.35(+0.59%)
Sep 08, 2014 59.02 59.23 58.90 59.03 2,035,098 +0.01(+0.01%)
Sep 05, 2014 58.76 59.12 58.68 59.02 2,210,059 -0.04(-0.06%)
Sep 04, 2014 59.37 59.42 58.84 59.06 2,480,249 -0.56(-0.93%)
Sep 03, 2014 59.30 59.90 59.58 59.62 2,548,780 +0.32(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.