Novartis Ag ADR (NY: NVS )

115.97 +0.27 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.51 24.64 24.44 24.53 2,040,446 +0.05(+0.21%)
Jan 28, 2005 24.59 24.61 24.43 24.48 2,207,507 -0.32(-1.30%)
Jan 27, 2005 24.63 24.82 24.59 24.80 2,856,429 -0.14(-0.55%)
Jan 26, 2005 24.84 25.04 24.81 24.94 1,453,391 +0.22(+0.89%)
Jan 25, 2005 24.75 24.79 24.64 24.72 2,511,964 -0.13(-0.54%)
Jan 24, 2005 24.85 24.95 24.75 24.86 2,795,928 +0.33(+1.36%)
Jan 21, 2005 24.36 25.06 24.28 24.52 2,345,098 +0.18(+0.74%)
Jan 20, 2005 24.21 24.44 24.13 24.34 3,868,943 -0.33(-1.33%)
Jan 19, 2005 24.95 24.98 24.62 24.67 1,641,724 -0.18(-0.74%)
Jan 18, 2005 24.81 24.90 24.74 24.86 2,098,410 +0.13(+0.52%)
Jan 14, 2005 24.56 24.86 24.56 24.73 1,431,922 +0.26(+1.07%)
Jan 13, 2005 24.66 24.67 24.45 24.47 1,308,969 -0.12(-0.50%)
Jan 12, 2005 24.59 24.65 24.47 24.59 1,679,391 +0.05(+0.21%)
Jan 11, 2005 24.70 24.74 24.53 24.54 1,663,388 -0.01(-0.02%)
Jan 10, 2005 24.59 24.64 24.47 24.54 1,726,036 -0.08(-0.31%)
Jan 07, 2005 24.86 24.86 24.41 24.62 1,786,927 -0.28(-1.11%)
Jan 06, 2005 24.93 25.06 24.85 24.90 959,234 -0.14(-0.55%)
Jan 05, 2005 25.12 25.21 25.04 25.04 1,519,356 -0.10(-0.39%)
Jan 04, 2005 25.39 25.46 25.09 25.13 1,513,892 -0.63(-2.43%)
Jan 03, 2005 25.83 25.96 25.70 25.76 1,178,013 -0.14(-0.53%)
Dec 31, 2004 25.87 25.96 25.77 25.90 910,247 -0.04(-0.16%)
Dec 30, 2004 25.82 26.01 25.80 25.94 776,755 +0.14(+0.54%)
Dec 29, 2004 25.82 25.88 25.75 25.80 658,290 -0.09(-0.36%)
Dec 28, 2004 25.82 25.94 25.76 25.89 1,329,071 +0.22(+0.86%)
Dec 27, 2004 25.57 25.81 25.57 25.67 981,873 +0.25(+0.97%)
Dec 23, 2004 25.42 25.48 25.39 25.42 691,663 +0.15(+0.61%)
Dec 22, 2004 24.95 25.31 24.93 25.27 1,930,958 +0.08(+0.31%)
Dec 21, 2004 25.11 25.26 25.04 25.19 1,275,791 -0.06(-0.24%)
Dec 20, 2004 25.38 25.46 25.11 25.26 1,283,597 +0.22(+0.88%)
Dec 17, 2004 24.94 25.06 24.79 25.04 3,734,084 -0.37(-1.45%)
Dec 16, 2004 25.36 25.51 25.30 25.40 3,313,114 -0.32(-1.24%)
Dec 15, 2004 25.63 25.78 25.53 25.72 2,782,267 +0.27(+1.05%)
Dec 14, 2004 25.11 25.55 25.10 25.46 3,889,240 +0.14(+0.57%)
Dec 13, 2004 25.26 25.35 25.21 25.31 942,450 +0.36(+1.44%)
Dec 10, 2004 24.77 25.02 24.77 24.95 1,323,801 -0.33(-1.32%)
Dec 09, 2004 24.98 25.33 24.82 25.29 832,767 +0.09(+0.35%)
Dec 08, 2004 24.89 25.27 24.88 25.20 1,163,961 +0.12(+0.47%)
Dec 07, 2004 25.35 25.41 25.08 25.08 1,404,209 -0.09(-0.35%)
Dec 06, 2004 25.16 25.23 25.05 25.17 2,658,727 -0.15(-0.59%)
Dec 03, 2004 25.13 25.35 25.08 25.32 891,707 +0.44(+1.77%)
Dec 02, 2004 24.95 24.97 24.80 24.88 1,146,592 -0.11(-0.45%)
Dec 01, 2004 24.93 25.01 24.72 24.99 1,220,559 +0.37(+1.50%)
Nov 30, 2004 24.83 24.90 24.53 24.62 2,394,670 -0.49(-1.94%)
Nov 29, 2004 25.14 25.25 25.06 25.11 1,055,840 -0.03(-0.10%)
Nov 26, 2004 24.92 25.18 24.92 25.13 269,912 +0.31(+1.24%)
Nov 24, 2004 24.89 24.94 24.61 24.83 906,930 +0.08(+0.31%)
Nov 23, 2004 25.11 25.11 24.69 24.75 1,043,740 -0.19(-0.78%)
Nov 22, 2004 24.84 25.04 24.81 24.94 1,781,072 -0.09(-0.37%)
Nov 19, 2004 25.40 25.45 25.02 25.04 1,685,636 -0.29(-1.13%)
Nov 18, 2004 25.58 25.66 25.24 25.32 1,679,196 -0.39(-1.53%)
Nov 17, 2004 25.63 25.77 25.57 25.72 1,083,163 +0.18(+0.70%)
Nov 16, 2004 25.52 25.62 25.47 25.54 1,125,319 +0.03(+0.12%)
Nov 15, 2004 25.55 25.55 25.42 25.51 1,254,518 -0.35(-1.35%)
Nov 12, 2004 25.67 25.86 25.52 25.86 957,868 +0.28(+1.10%)
Nov 11, 2004 25.49 25.61 25.10 25.57 885,461 +0.10(+0.38%)
Nov 10, 2004 25.54 25.60 25.45 25.48 1,165,523 +0.19(+0.75%)
Nov 09, 2004 25.21 25.37 25.10 25.29 1,868,896 -0.34(-1.32%)
Nov 08, 2004 25.44 25.67 25.44 25.62 1,666,510 -0.14(-0.54%)
Nov 05, 2004 25.60 25.77 25.56 25.76 2,039,470 +0.14(+0.56%)
Nov 04, 2004 25.41 25.62 25.18 25.62 3,364,638 +0.32(+1.26%)
Nov 03, 2004 25.22 25.34 25.15 25.30 4,835,594 +0.87(+3.54%)
Nov 02, 2004 24.58 24.72 24.42 24.44 1,998,095 -0.18(-0.73%)
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.