Novartis Ag ADR (NY: NVS )

96.73 +0.85 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 47.77 47.93 47.68 47.72 585,640 +0.30(+0.64%)
Nov 27, 2013 47.79 47.79 47.35 47.42 1,038,254 -0.40(-0.83%)
Nov 26, 2013 47.92 48.09 47.77 47.81 1,306,238 -0.15(-0.31%)
Nov 25, 2013 48.23 48.28 47.90 47.96 1,188,309 -0.11(-0.23%)
Nov 22, 2013 48.47 48.51 47.95 48.07 1,893,334 +0.33(+0.68%)
Nov 21, 2013 47.67 47.80 47.61 47.75 1,888,016 +0.52(+1.11%)
Nov 20, 2013 47.55 47.69 47.21 47.22 2,455,830 -0.13(-0.27%)
Nov 19, 2013 47.25 47.36 47.19 47.35 2,652,907 +0.04(+0.09%)
Nov 18, 2013 47.65 47.68 47.27 47.31 2,535,737 -0.43(-0.91%)
Nov 15, 2013 47.51 47.81 47.47 47.74 2,737,725 +0.18(+0.38%)
Nov 14, 2013 47.25 47.61 47.23 47.56 1,859,480 +0.01(+0.01%)
Nov 13, 2013 47.04 47.57 46.96 47.55 1,431,631 +0.49(+1.04%)
Nov 12, 2013 47.18 47.29 46.99 47.07 1,471,671 +0.15(+0.32%)
Nov 11, 2013 47.05 47.08 46.77 46.92 1,106,734 +0.33(+0.70%)
Nov 08, 2013 46.09 46.69 46.05 46.59 3,120,225 +0.22(+0.47%)
Nov 07, 2013 46.47 46.68 46.37 46.37 4,629,697 -0.62(-1.31%)
Nov 06, 2013 46.99 47.13 46.77 46.99 2,221,899 +0.55(+1.18%)
Nov 05, 2013 46.46 46.65 46.34 46.44 4,393,103 -0.84(-1.79%)
Nov 04, 2013 46.46 47.36 46.42 47.28 3,791,281 +0.69(+1.49%)
Nov 01, 2013 46.59 46.62 46.38 46.59 2,058,588 -0.18(-0.39%)
Oct 31, 2013 47.10 47.22 46.75 46.77 2,799,357 -0.80(-1.67%)
Oct 30, 2013 47.98 48.03 47.36 47.57 1,314,992 -0.14(-0.30%)
Oct 29, 2013 47.86 47.89 47.51 47.71 1,604,603 -0.03(-0.06%)
Oct 28, 2013 47.71 47.87 47.65 47.74 1,453,435 +0.17(+0.35%)
Oct 25, 2013 47.72 47.76 47.41 47.57 1,711,346 +0.47(+1.00%)
Oct 24, 2013 47.29 47.32 47.05 47.10 1,654,282 -0.01(-0.03%)
Oct 23, 2013 46.93 47.17 46.86 47.11 3,032,812 +0.22(+0.46%)
Oct 22, 2013 46.29 47.11 46.28 46.90 3,003,142 +1.48(+3.27%)
Oct 21, 2013 45.12 45.44 45.06 45.41 1,600,724 +0.17(+0.37%)
Oct 18, 2013 44.96 45.27 44.96 45.24 2,001,230 -0.13(-0.29%)
Oct 17, 2013 45.29 45.42 45.01 45.38 3,204,248 +0.76(+1.70%)
Oct 16, 2013 44.35 44.74 44.30 44.62 3,855,718 +0.07(+0.16%)
Oct 15, 2013 44.80 44.91 44.36 44.55 5,924,010 -0.80(-1.77%)
Oct 14, 2013 45.00 45.36 44.94 45.35 2,135,323 +0.14(+0.32%)
Oct 11, 2013 45.05 45.21 44.97 45.20 2,588,888 +0.60(+1.34%)
Oct 10, 2013 43.89 44.70 43.89 44.61 3,099,327 +0.60(+1.37%)
Oct 09, 2013 44.05 44.32 43.97 44.00 4,004,575 -0.53(-1.19%)
Oct 08, 2013 44.91 45.02 44.53 44.53 3,128,416 -0.91(-2.00%)
Oct 07, 2013 45.35 45.53 45.31 45.44 1,028,354 -0.24(-0.51%)
Oct 04, 2013 45.56 45.78 45.55 45.68 1,114,555 -0.02(-0.05%)
Oct 03, 2013 45.93 45.96 45.64 45.70 1,258,871 -0.11(-0.24%)
Oct 02, 2013 46.11 46.14 45.67 45.81 1,849,490 -0.46(-0.99%)
Oct 01, 2013 46.26 46.38 46.08 46.27 1,476,140 +0.01(+0.01%)
Sep 30, 2013 46.30 46.49 46.16 46.26 2,666,402 -0.22(-0.48%)
Sep 27, 2013 46.45 46.50 46.27 46.49 3,027,311 +0.24(+0.52%)
Sep 26, 2013 46.47 46.50 46.09 46.25 1,684,881 +0.14(+0.31%)
Sep 25, 2013 46.26 46.29 46.07 46.10 2,195,645 +0.04(+0.09%)
Sep 24, 2013 46.19 46.26 45.94 46.06 1,179,340 -0.22(-0.48%)
Sep 23, 2013 46.43 46.45 46.01 46.28 1,580,272 +0.17(+0.38%)
Sep 20, 2013 46.35 46.40 46.11 46.11 1,978,542 +0.20(+0.45%)
Sep 19, 2013 45.96 46.00 45.78 45.90 2,271,282 -0.36(-0.77%)
Sep 18, 2013 45.49 46.30 45.35 46.26 2,741,628 +0.90(+1.99%)
Sep 17, 2013 45.24 45.40 45.18 45.35 1,583,810 -0.06(-0.13%)
Sep 16, 2013 45.82 45.96 45.37 45.41 3,005,092 -0.54(-1.18%)
Sep 13, 2013 45.84 46.05 45.75 45.96 1,226,007 +0.01(+0.03%)
Sep 12, 2013 46.03 46.29 45.93 45.94 1,447,466 -0.17(-0.37%)
Sep 11, 2013 45.91 46.19 45.90 46.11 989,158 +0.24(+0.51%)
Sep 10, 2013 45.76 45.99 45.75 45.88 1,140,655 +0.19(+0.41%)
Sep 09, 2013 45.63 45.82 45.43 45.69 1,642,402 -0.10(-0.21%)
Sep 06, 2013 45.38 45.90 45.33 45.79 3,475,503 +0.60(+1.32%)
Sep 05, 2013 45.10 45.29 44.97 45.19 1,550,003 +0.19(+0.43%)
Sep 04, 2013 44.92 45.12 44.88 45.00 1,493,585 -0.05(-0.11%)
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.