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 (%)
Sep 30, 2003 19.79 19.91 19.75 19.90 736,356 +0.14(+0.70%)
Sep 29, 2003 19.58 19.83 19.59 19.76 476,396 +0.18(+0.94%)
Sep 26, 2003 19.70 19.59 19.47 19.58 1,038,080 -0.12(-0.62%)
Sep 25, 2003 19.83 19.88 19.70 19.70 1,244,955 +0.03(+0.13%)
Sep 24, 2003 20.38 19.96 19.66 19.68 2,603,691 -0.70(-3.44%)
Sep 23, 2003 20.26 20.44 20.37 20.38 865,555 +0.11(+0.56%)
Sep 22, 2003 20.40 20.46 20.19 20.26 1,439,924 -0.34(-1.67%)
Sep 19, 2003 20.59 20.65 20.48 20.61 1,123,172 +0.02(+0.10%)
Sep 18, 2003 20.55 20.60 20.41 20.59 947,524 +0.10(+0.50%)
Sep 17, 2003 20.56 20.67 20.49 20.49 938,937 -0.07(-0.35%)
Sep 16, 2003 20.43 20.60 20.44 20.56 995,534 +0.12(+0.60%)
Sep 15, 2003 20.35 20.46 20.33 20.43 633,309 -0.01(-0.03%)
Sep 12, 2003 20.29 20.45 20.25 20.44 932,106 -0.02(-0.07%)
Sep 11, 2003 20.32 20.54 20.29 20.45 919,810 +0.04(+0.18%)
Sep 10, 2003 20.37 20.48 20.30 20.42 932,691 +0.09(+0.43%)
Sep 09, 2003 20.32 20.41 20.24 20.33 1,101,899 +0.08(+0.40%)
Sep 08, 2003 20.12 20.34 20.12 20.25 1,107,559 +0.23(+1.13%)
Sep 05, 2003 19.95 20.12 19.91 20.02 1,399,915 +0.50(+2.57%)
Sep 04, 2003 19.43 19.57 19.42 19.52 688,345 +0.14(+0.71%)
Sep 03, 2003 19.42 19.51 19.24 19.38 1,101,899 +0.43(+2.24%)
Sep 02, 2003 18.91 19.01 18.87 18.96 1,351,124 +0.02(+0.08%)
Aug 29, 2003 18.98 19.06 18.87 18.94 1,688,759 -0.07(-0.38%)
Aug 28, 2003 18.93 19.04 18.90 19.01 874,727 -0.01(-0.03%)
Aug 27, 2003 18.97 19.04 18.90 19.02 1,284,768 -0.08(-0.40%)
Aug 26, 2003 18.93 19.11 18.86 19.10 674,879 +0.03(+0.16%)
Aug 25, 2003 19.10 19.12 19.01 19.07 302,505 -0.05(-0.27%)
Aug 22, 2003 19.19 19.21 19.06 19.12 736,161 +0.02(+0.11%)
Aug 21, 2003 19.32 19.33 18.98 19.10 1,353,661 -0.22(-1.14%)
Aug 20, 2003 19.33 19.39 19.28 19.32 442,047 -0.05(-0.26%)
Aug 19, 2003 19.41 19.42 19.30 19.37 555,048 -0.16(-0.81%)
Aug 18, 2003 19.51 19.54 19.45 19.53 670,780 +0.03(+0.16%)
Aug 15, 2003 19.37 19.54 19.37 19.50 921,177 +0.34(+1.79%)
Aug 14, 2003 19.19 19.33 19.15 19.15 534,946 +0.01(+0.05%)
Aug 13, 2003 19.31 19.31 19.14 19.14 1,005,293 -0.34(-1.76%)
Aug 12, 2003 19.39 19.52 19.36 19.49 828,669 +0.04(+0.18%)
Aug 11, 2003 19.45 19.55 19.31 19.45 743,382 -0.02(-0.11%)
Aug 08, 2003 19.49 19.57 19.36 19.47 829,059 -0.31(-1.58%)
Aug 07, 2003 19.58 19.80 19.54 19.78 986,166 +0.03(+0.16%)
Aug 06, 2003 19.80 19.84 19.64 19.75 923,128 +0.15(+0.76%)
Aug 05, 2003 19.73 19.86 19.60 19.60 1,127,661 -0.04(-0.18%)
Aug 04, 2003 19.60 19.71 19.47 19.64 1,105,022 +0.32(+1.64%)
Aug 01, 2003 19.68 19.68 19.27 19.32 1,553,315 -0.45(-2.28%)
Jul 31, 2003 19.86 19.92 19.72 19.77 1,292,380 -0.27(-1.33%)
Jul 30, 2003 19.90 20.13 19.86 20.04 650,483 +0.03(+0.15%)
Jul 29, 2003 19.97 20.13 19.89 20.01 887,608 -0.15(-0.76%)
Jul 28, 2003 20.35 20.36 20.09 20.16 599,936 -0.18(-0.88%)
Jul 25, 2003 20.28 20.38 20.21 20.34 793,539 +0.22(+1.07%)
Jul 24, 2003 20.03 20.21 20.01 20.13 1,480,909 +0.04(+0.20%)
Jul 23, 2003 20.02 20.09 19.88 20.09 1,883,533 +0.52(+2.64%)
Jul 22, 2003 19.51 19.65 19.47 19.57 1,103,851 +0.05(+0.24%)
Jul 21, 2003 19.78 19.78 19.49 19.52 1,563,268 -0.26(-1.32%)
Jul 18, 2003 19.50 19.80 19.42 19.78 2,305,870 +0.06(+0.29%)
Jul 17, 2003 19.56 19.74 19.52 19.73 1,541,019 +0.21(+1.08%)
Jul 16, 2003 19.34 19.58 19.26 19.52 1,458,074 -0.09(-0.44%)
Jul 15, 2003 19.79 19.80 19.53 19.60 5,266,127 -0.18(-0.91%)
Jul 14, 2003 19.77 19.93 19.70 19.78 1,106,973 -0.07(-0.36%)
Jul 11, 2003 19.62 19.94 19.60 19.86 939,522 +0.23(+1.17%)
Jul 10, 2003 19.73 19.76 19.61 19.62 1,343,903 -0.15(-0.75%)
Jul 09, 2003 19.76 19.90 19.70 19.77 1,200,457 -0.10(-0.52%)
Jul 08, 2003 19.68 19.95 19.60 19.88 1,540,044 -0.02(-0.08%)
Jul 07, 2003 19.83 20.00 19.75 19.89 1,329,656 -0.12(-0.59%)
Jul 03, 2003 19.90 20.12 19.87 20.01 560,512 +0.03(+0.13%)
Jul 02, 2003 19.99 20.16 19.91 19.98 2,182,721 -0.14(-0.69%)
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.