Novartis Ag ADR (NY: NVS )

115.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 29.21 29.54 27.84 27.99 13,407,498 -1.16(-3.97%)
Mar 29, 2007 29.03 29.21 28.98 29.15 1,140,737 +0.32(+1.10%)
Mar 28, 2007 29.06 29.10 28.81 28.83 1,817,373 -0.18(-0.64%)
Mar 27, 2007 29.10 29.17 29.01 29.02 2,124,757 -0.38(-1.29%)
Mar 26, 2007 29.18 29.43 29.13 29.40 2,005,121 +0.13(+0.44%)
Mar 23, 2007 29.37 29.37 29.12 29.27 2,509,622 +0.02(+0.07%)
Mar 22, 2007 29.35 29.35 29.18 29.25 1,851,052 -0.38(-1.30%)
Mar 21, 2007 29.08 29.69 29.04 29.63 1,986,580 +0.48(+1.65%)
Mar 20, 2007 28.94 29.19 28.94 29.15 2,318,932 +0.08(+0.28%)
Mar 19, 2007 29.08 29.15 28.92 29.07 1,642,700 -0.19(-0.67%)
Mar 16, 2007 29.26 29.44 29.11 29.26 2,513,720 +0.38(+1.33%)
Mar 15, 2007 28.76 29.01 28.75 28.88 3,901,926 -0.07(-0.25%)
Mar 14, 2007 28.92 29.00 28.75 28.95 2,340,024 +0.20(+0.71%)
Mar 13, 2007 28.95 29.15 28.72 28.75 3,085,357 -0.20(-0.71%)
Mar 12, 2007 28.86 28.98 28.80 28.95 1,380,204 +0.12(+0.41%)
Mar 09, 2007 28.78 28.94 28.75 28.83 2,594,518 -0.22(-0.76%)
Mar 08, 2007 28.95 29.15 28.78 29.05 2,611,302 +0.09(+0.32%)
Mar 07, 2007 28.84 29.25 28.82 28.96 3,560,583 -0.17(-0.58%)
Mar 06, 2007 28.80 29.24 28.69 29.13 10,202,816 +1.14(+4.06%)
Mar 05, 2007 27.97 28.22 27.93 27.99 3,404,451 -0.14(-0.51%)
Mar 02, 2007 28.18 28.46 28.04 28.14 3,374,591 -0.10(-0.34%)
Mar 01, 2007 28.03 28.31 27.86 28.23 5,150,978 -0.17(-0.60%)
Feb 28, 2007 28.66 28.69 28.34 28.40 6,989,040 +0.06(+0.20%)
Feb 27, 2007 28.91 28.92 28.28 28.35 12,465,945 -0.92(-3.15%)
Feb 26, 2007 29.46 29.69 29.16 29.27 18,502,432 -0.78(-2.61%)
Feb 23, 2007 29.92 30.14 29.83 30.05 3,593,371 +0.39(+1.31%)
Feb 22, 2007 29.56 29.73 29.54 29.66 4,338,119 -0.14(-0.48%)
Feb 21, 2007 29.82 29.90 29.62 29.81 6,469,707 -0.30(-0.99%)
Feb 20, 2007 30.01 30.16 29.89 30.10 3,470,612 -0.25(-0.83%)
Feb 16, 2007 30.70 30.93 29.77 30.35 8,968,595 -0.24(-0.77%)
Feb 15, 2007 30.65 30.69 30.48 30.59 2,524,454 +0.10(+0.32%)
Feb 14, 2007 30.25 30.56 30.25 30.49 2,883,916 +0.43(+1.43%)
Feb 13, 2007 30.13 30.17 29.97 30.06 3,692,739 +0.15(+0.50%)
Feb 12, 2007 30.08 30.09 29.85 29.91 2,680,437 -0.01(-0.02%)
Feb 09, 2007 30.00 30.10 29.89 29.92 1,349,173 -0.14(-0.48%)
Feb 08, 2007 30.07 30.15 29.95 30.06 2,890,583 -0.22(-0.73%)
Feb 07, 2007 30.42 30.46 30.21 30.28 2,564,268 -0.01(-0.03%)
Feb 06, 2007 30.25 30.38 30.17 30.29 6,561,044 +0.38(+1.27%)
Feb 05, 2007 29.94 30.00 29.85 29.91 3,012,170 -0.09(-0.31%)
Feb 02, 2007 29.85 30.03 29.74 30.01 3,147,029 +0.04(+0.12%)
Feb 01, 2007 29.79 30.03 29.79 29.97 4,342,998 +0.41(+1.39%)
Jan 31, 2007 29.36 29.65 29.33 29.56 2,934,300 +0.08(+0.28%)
Jan 30, 2007 29.58 29.59 29.46 29.48 6,415,647 -0.06(-0.21%)
Jan 29, 2007 29.65 29.77 29.48 29.54 5,400,595 +0.06(+0.19%)
Jan 26, 2007 29.60 29.63 29.36 29.48 4,579,343 -0.37(-1.24%)
Jan 25, 2007 29.95 29.99 29.77 29.85 3,675,925 -0.05(-0.15%)
Jan 24, 2007 29.79 29.91 29.76 29.90 1,894,072 +0.08(+0.26%)
Jan 23, 2007 29.76 29.85 29.60 29.82 4,481,175 +0.42(+1.43%)
Jan 22, 2007 29.81 29.84 29.40 29.40 5,407,426 -0.60(-2.00%)
Jan 19, 2007 29.74 30.09 29.72 30.00 2,923,956 +0.26(+0.86%)
Jan 18, 2007 29.87 29.97 29.72 29.74 5,743,304 -0.76(-2.49%)
Jan 17, 2007 30.23 30.60 30.09 30.50 3,057,254 +0.32(+1.07%)
Jan 16, 2007 30.23 30.29 30.09 30.18 2,493,033 +0.36(+1.22%)
Jan 12, 2007 29.68 29.89 29.54 29.82 2,394,670 +0.10(+0.33%)
Jan 11, 2007 29.60 29.83 29.56 29.72 1,307,212 +0.12(+0.40%)
Jan 10, 2007 29.56 29.65 29.46 29.60 2,621,061 +0.11(+0.38%)
Jan 09, 2007 29.71 29.76 29.42 29.49 7,260,514 -0.34(-1.13%)
Jan 08, 2007 29.91 29.97 29.73 29.83 2,225,462 -0.53(-1.76%)
Jan 05, 2007 30.36 30.48 30.19 30.36 4,761,431 +0.14(+0.46%)
Jan 04, 2007 30.09 30.28 30.04 30.22 2,552,558 +0.43(+1.44%)
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.