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 (%)
Apr 30, 2014 54.71 55.04 54.58 55.02 3,171,070 +0.31(+0.57%)
Apr 29, 2014 54.26 54.80 54.26 54.71 3,451,305 +0.69(+1.28%)
Apr 28, 2014 54.23 54.25 53.45 54.02 3,819,792 +0.56(+1.05%)
Apr 25, 2014 53.70 53.73 53.30 53.45 2,270,708 -0.08(-0.14%)
Apr 24, 2014 53.55 53.70 52.97 53.53 3,921,888 -1.00(-1.83%)
Apr 23, 2014 55.01 55.04 54.47 54.53 2,835,899 -0.25(-0.45%)
Apr 22, 2014 54.70 54.92 54.54 54.78 3,315,731 +0.70(+1.29%)
Apr 21, 2014 53.61 54.11 53.47 54.08 2,381,702 +0.50(+0.93%)
Apr 17, 2014 53.38 53.58 53.58 53.58 1,532,176 +0.16(+0.31%)
Apr 16, 2014 53.44 53.48 53.16 53.42 1,617,215 +0.39(+0.74%)
Apr 15, 2014 53.25 53.39 52.44 53.02 3,517,347 -0.03(-0.05%)
Apr 14, 2014 52.70 53.15 52.63 53.05 4,179,576 +0.73(+1.40%)
Apr 11, 2014 52.46 52.81 52.26 52.32 2,898,693 -0.73(-1.38%)
Apr 10, 2014 53.45 53.57 53.00 53.05 4,127,119 -0.13(-0.24%)
Apr 09, 2014 52.58 53.23 52.57 53.18 2,618,883 +0.39(+0.73%)
Apr 08, 2014 52.70 52.89 52.52 52.79 2,680,954 +0.57(+1.09%)
Apr 07, 2014 52.31 52.53 52.06 52.22 1,676,061 +0.01(+0.01%)
Apr 04, 2014 52.47 52.84 52.07 52.21 2,485,973 -0.57(-1.08%)
Apr 03, 2014 53.09 53.10 52.61 52.78 2,049,982 -0.73(-1.37%)
Apr 02, 2014 53.24 53.59 53.20 53.52 1,752,126 +0.04(+0.07%)
Apr 01, 2014 53.50 53.70 53.15 53.48 2,339,476 -0.32(-0.60%)
Mar 31, 2014 53.63 53.94 53.51 53.80 3,638,703 +2.17(+4.20%)
Mar 28, 2014 51.89 52.03 51.52 51.63 1,416,445 +0.14(+0.27%)
Mar 27, 2014 51.51 51.68 51.30 51.49 1,697,905 +0.16(+0.32%)
Mar 26, 2014 51.80 52.00 51.33 51.33 1,786,748 -0.48(-0.93%)
Mar 25, 2014 51.68 51.96 51.39 51.81 2,971,625 +0.36(+0.70%)
Mar 24, 2014 51.75 51.83 51.11 51.45 1,731,812 -0.27(-0.53%)
Mar 21, 2014 52.08 52.21 51.59 51.72 2,818,954 +0.27(+0.52%)
Mar 20, 2014 51.08 51.55 51.03 51.45 1,773,993 +0.06(+0.12%)
Mar 19, 2014 51.94 52.08 51.08 51.39 1,922,034 -0.90(-1.73%)
Mar 18, 2014 52.20 52.64 52.12 52.30 2,168,670 +0.31(+0.60%)
Mar 17, 2014 51.72 52.17 51.71 51.99 963,629 +0.35(+0.69%)
Mar 14, 2014 51.56 51.82 51.54 51.63 1,468,711 -0.04(-0.09%)
Mar 13, 2014 52.52 52.68 51.58 51.68 2,490,954 -0.70(-1.33%)
Mar 12, 2014 52.24 52.47 52.17 52.37 2,415,713 -0.03(-0.05%)
Mar 11, 2014 52.64 52.80 52.33 52.40 1,914,774 -0.06(-0.12%)
Mar 10, 2014 52.61 52.61 52.20 52.46 2,493,727 -0.15(-0.29%)
Mar 07, 2014 52.97 53.01 52.44 52.61 3,066,283 -0.43(-0.81%)
Mar 06, 2014 53.35 53.39 52.99 53.04 3,111,684 +0.46(+0.87%)
Mar 05, 2014 52.64 52.77 52.49 52.59 2,509,546 +0.34(+0.64%)
Mar 04, 2014 52.23 52.45 52.09 52.25 2,313,830 +0.81(+1.57%)
Mar 03, 2014 51.95 52.04 51.33 51.44 2,851,231 -1.20(-2.27%)
Feb 28, 2014 52.92 52.92 52.34 52.64 5,336,068 +0.40(+0.76%)
Feb 27, 2014 52.06 52.28 52.01 52.24 3,331,645 +1.00(+1.95%)
Feb 26, 2014 51.49 51.57 51.19 51.24 2,394,483 -0.24(-0.47%)
Feb 25, 2014 51.56 51.81 51.37 51.48 3,731,672 +0.17(+0.34%)
Feb 24, 2014 51.11 51.60 51.08 51.31 2,820,042 +0.53(+1.05%)
Feb 21, 2014 51.01 51.05 50.70 50.78 3,549,384 +0.23(+0.45%)
Feb 20, 2014 50.29 50.73 50.19 50.55 4,867,674 +0.32(+0.64%)
Feb 19, 2014 50.51 50.71 50.18 50.23 5,487,769 -0.59(-1.16%)
Feb 18, 2014 50.74 50.95 50.74 50.82 3,129,285 -0.14(-0.27%)
Feb 14, 2014 50.72 50.95 50.95 50.95 3,153,949 +0.41(+0.80%)
Feb 13, 2014 50.32 50.57 50.28 50.55 3,679,254 +0.25(+0.50%)
Feb 12, 2014 49.64 50.30 49.64 50.30 4,644,610 +0.62(+1.25%)
Feb 11, 2014 49.22 49.76 49.21 49.68 3,724,636 +0.16(+0.32%)
Feb 10, 2014 49.29 49.59 49.24 49.52 3,943,552 -0.20(-0.40%)
Feb 07, 2014 48.96 49.72 48.95 49.71 2,490,617 +1.04(+2.15%)
Feb 06, 2014 48.87 48.91 48.59 48.67 3,120,810 +0.41(+0.85%)
Feb 05, 2014 48.24 48.38 48.15 48.26 2,698,466 +0.22(+0.45%)
Feb 04, 2014 48.18 48.22 47.86 48.04 4,700,670 -0.26(-0.53%)
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.