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 (%)
May 31, 2012 31.08 31.10 30.77 30.92 2,782,283 +0.02(+0.06%)
May 30, 2012 31.19 31.25 30.89 30.90 3,918,124 -0.15(-0.50%)
May 29, 2012 31.18 31.27 30.95 31.05 2,232,403 +0.18(+0.58%)
May 25, 2012 30.84 31.05 30.80 30.87 1,496,836 +0.14(+0.44%)
May 24, 2012 30.73 30.92 30.58 30.74 2,437,100 +0.09(+0.29%)
May 23, 2012 30.92 30.95 30.42 30.65 2,956,870 -0.39(-1.24%)
May 22, 2012 31.06 31.29 30.88 31.03 2,557,104 +0.13(+0.42%)
May 21, 2012 30.73 30.93 30.66 30.90 2,365,377 +0.17(+0.56%)
May 18, 2012 30.88 30.89 30.57 30.73 3,246,911 +0.07(+0.23%)
May 17, 2012 31.01 31.05 30.65 30.66 2,447,824 -0.30(-0.96%)
May 16, 2012 30.95 31.13 30.86 30.96 3,220,084 -0.11(-0.36%)
May 15, 2012 31.11 31.26 31.03 31.07 2,757,262 -0.21(-0.68%)
May 14, 2012 31.30 31.44 31.28 31.28 3,610,691 -0.27(-0.87%)
May 11, 2012 31.52 31.84 31.50 31.56 2,103,689 +0.05(+0.17%)
May 10, 2012 31.49 31.64 31.40 31.50 3,575,909 -0.07(-0.21%)
May 09, 2012 31.49 31.75 31.43 31.57 3,902,815 -0.50(-1.56%)
May 08, 2012 32.10 32.16 31.90 32.07 4,352,422 -0.24(-0.74%)
May 07, 2012 32.15 32.38 32.12 32.31 2,669,174 +0.16(+0.50%)
May 04, 2012 32.40 32.47 32.06 32.15 4,111,274 -0.10(-0.31%)
May 03, 2012 32.32 32.36 32.13 32.25 3,866,862 -0.17(-0.53%)
May 02, 2012 32.50 32.52 32.26 32.42 5,108,152 -0.39(-1.20%)
May 01, 2012 32.85 33.00 32.71 32.81 2,544,974 +0.03(+0.09%)
Apr 30, 2012 32.88 32.89 32.68 32.78 2,001,149 +0.09(+0.27%)
Apr 27, 2012 32.79 32.88 32.67 32.69 2,519,764 -0.05(-0.16%)
Apr 26, 2012 32.64 32.80 32.56 32.75 2,706,521 +0.15(+0.47%)
Apr 25, 2012 32.44 32.71 32.35 32.59 3,855,280 +0.02(+0.07%)
Apr 24, 2012 32.57 32.75 32.48 32.57 4,454,143 -0.48(-1.46%)
Apr 23, 2012 33.04 33.16 32.82 33.05 3,380,154 -0.45(-1.35%)
Apr 20, 2012 33.44 33.60 33.37 33.50 4,062,740 +0.54(+1.64%)
Apr 19, 2012 32.88 33.13 32.79 32.96 5,643,904 +0.01(+0.04%)
Apr 18, 2012 32.74 33.10 32.74 32.95 4,361,431 -0.10(-0.29%)
Apr 17, 2012 32.78 33.15 32.76 33.04 5,527,861 +0.24(+0.74%)
Apr 16, 2012 32.42 32.82 32.37 32.80 8,979,678 +0.52(+1.60%)
Apr 13, 2012 32.27 32.39 32.12 32.28 5,929,022 -0.40(-1.22%)
Apr 12, 2012 32.40 32.70 32.39 32.68 4,848,905 +0.37(+1.16%)
Apr 11, 2012 32.20 32.47 32.19 32.31 7,627,863 +0.07(+0.22%)
Apr 10, 2012 32.51 32.62 32.23 32.23 5,941,155 -0.28(-0.86%)
Apr 09, 2012 32.60 32.63 32.38 32.51 1,969,483 -0.07(-0.22%)
Apr 05, 2012 32.58 32.68 32.48 32.59 2,477,178 -0.14(-0.44%)
Apr 04, 2012 32.80 32.91 32.56 32.73 5,965,024 -0.49(-1.48%)
Apr 03, 2012 33.46 33.49 33.14 33.22 3,717,474 -0.23(-0.69%)
Apr 02, 2012 33.10 33.55 33.05 33.45 3,494,850 +0.53(+1.61%)
Mar 30, 2012 32.83 32.99 32.68 32.92 4,151,461 +0.14(+0.42%)
Mar 29, 2012 32.53 32.79 32.50 32.79 3,250,341 -0.12(-0.38%)
Mar 28, 2012 33.03 33.04 32.75 32.91 2,950,137 +0.00(+0.00%)
Mar 27, 2012 32.84 32.95 32.76 32.91 3,725,324 -0.16(-0.49%)
Mar 26, 2012 32.98 33.08 32.92 33.07 3,075,234 +0.24(+0.72%)
Mar 23, 2012 32.73 32.86 32.67 32.83 3,598,224 +0.01(+0.02%)
Mar 22, 2012 32.62 32.91 32.62 32.83 4,136,863 -0.05(-0.16%)
Mar 21, 2012 32.89 32.98 32.76 32.88 4,744,192 -0.07(-0.22%)
Mar 20, 2012 32.86 33.05 32.82 32.95 11,868,267 -0.05(-0.16%)
Mar 19, 2012 32.60 33.10 32.57 33.01 5,771,203 +0.45(+1.39%)
Mar 16, 2012 32.39 32.57 32.36 32.56 3,974,739 +0.29(+0.88%)
Mar 15, 2012 32.26 32.44 32.14 32.27 4,160,529 +0.02(+0.07%)
Mar 14, 2012 32.47 32.55 32.16 32.25 3,777,617 -0.33(-1.00%)
Mar 13, 2012 32.47 32.64 32.43 32.57 2,903,116 +0.08(+0.26%)
Mar 12, 2012 32.45 32.55 32.37 32.49 2,565,447 +0.15(+0.46%)
Mar 09, 2012 32.29 32.40 32.24 32.34 2,680,803 +0.18(+0.55%)
Mar 08, 2012 32.03 32.26 31.92 32.16 3,300,549 +0.39(+1.22%)
Mar 07, 2012 31.66 31.98 31.64 31.78 3,952,626 +0.10(+0.32%)
Mar 06, 2012 31.96 32.01 31.62 31.68 5,438,470 -0.64(-1.99%)
Mar 05, 2012 32.39 32.48 32.30 32.32 3,592,981 +0.22(+0.69%)
Mar 02, 2012 31.99 32.20 31.94 32.10 3,782,080 -0.33(-1.01%)
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.