FinancialContent is the trusted provider of stock market information to the media industry.
Novartis Ag (NY: NVS)
76.41 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:56 PM EDT, Apr 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 18, 2019 77.25 77.35 75.96 76.41 5,053,800 -0.89(-1.15%)
Apr 17, 2019 78.99 78.99 77.22 77.30 4,707,369 -2.04(-2.57%)
Apr 16, 2019 80.72 80.82 79.26 79.34 2,980,933 -1.62(-2.00%)
Apr 15, 2019 80.89 81.13 80.55 80.96 2,571,176 +0.72(+0.90%)
Apr 12, 2019 80.55 80.93 80.12 80.24 4,446,400 -1.63(-1.99%)
Apr 11, 2019 82.27 82.32 81.66 81.87 2,869,340 -0.06(-0.07%)
Apr 10, 2019 82.15 82.22 81.65 81.93 4,097,317 -1.48(-1.77%)
Apr 09, 2019 84.76 85.08 83.26 83.41 6,844,443 -11.52(-12.14%)
Apr 08, 2019 94.98 94.98 94.32 94.93 2,672,450 +0.94(+1.00%)
Apr 05, 2019 94.03 94.54 93.77 93.99 2,333,600 -0.23(-0.24%)
Apr 04, 2019 94.14 94.28 93.50 94.22 2,971,016 -0.74(-0.78%)
Apr 03, 2019 94.35 95.04 94.16 94.96 3,071,692 +0.08(+0.08%)
Apr 02, 2019 94.82 95.03 94.68 94.88 1,606,494 -0.83(-0.87%)
Apr 01, 2019 96.31 96.31 95.65 95.71 1,530,723 -0.43(-0.45%)
Mar 29, 2019 95.52 96.31 95.27 96.14 1,744,000 +0.51(+0.53%)
Mar 28, 2019 95.50 95.80 95.32 95.63 1,443,766 +0.52(+0.55%)
Mar 27, 2019 95.15 95.51 94.50 95.11 3,694,105 +0.09(+0.09%)
Mar 26, 2019 94.65 95.13 94.47 95.02 4,141,351 +1.71(+1.83%)
Mar 25, 2019 93.57 93.66 92.90 93.31 1,363,662 -0.11(-0.12%)
Mar 22, 2019 93.32 93.79 93.24 93.42 2,813,300 -0.24(-0.26%)
Mar 21, 2019 93.44 93.84 93.36 93.66 3,730,803 +0.18(+0.19%)
Mar 20, 2019 93.01 93.89 92.78 93.48 1,511,950 +0.49(+0.53%)
Mar 19, 2019 93.63 93.70 92.89 92.99 2,546,120 -0.18(-0.19%)
Mar 18, 2019 93.20 93.22 92.71 93.17 2,173,315 -0.12(-0.13%)
Mar 15, 2019 92.48 93.62 92.29 93.29 2,656,200 +1.27(+1.38%)
Mar 14, 2019 91.49 92.41 91.36 92.02 1,616,472 +0.39(+0.43%)
Mar 13, 2019 90.59 91.68 90.59 91.63 2,480,588 +1.56(+1.73%)
Mar 12, 2019 90.01 90.48 89.95 90.07 1,820,583 +0.00(+0.00%)
Mar 11, 2019 89.57 90.35 89.55 90.07 1,226,585 +0.39(+0.43%)
Mar 08, 2019 89.22 89.73 88.93 89.68 1,630,700 +0.25(+0.28%)
Mar 07, 2019 89.84 89.94 89.31 89.43 1,633,235 -0.38(-0.42%)
Mar 06, 2019 90.03 90.04 89.35 89.81 1,205,918 +0.01(+0.01%)
Mar 05, 2019 88.79 90.11 88.78 89.80 3,692,402 +0.54(+0.60%)
Mar 04, 2019 89.21 89.28 88.75 89.26 1,402,481 -2.14(-2.34%)
Mar 01, 2019 91.37 91.64 91.16 91.40 1,338,500 +0.17(+0.19%)
Feb 28, 2019 91.35 91.86 91.14 91.23 1,368,758 -0.06(-0.07%)
Feb 27, 2019 91.56 91.85 91.20 91.29 1,400,499 -0.20(-0.22%)
Feb 26, 2019 91.45 91.72 91.37 91.49 1,233,236 +0.39(+0.43%)
Feb 25, 2019 90.95 91.39 90.87 91.10 1,666,318 +0.32(+0.35%)
Feb 22, 2019 90.29 90.95 90.26 90.78 1,056,100 +0.27(+0.30%)
Feb 21, 2019 90.74 90.79 90.21 90.51 806,105 -0.23(-0.25%)
Feb 20, 2019 90.66 91.03 90.58 90.74 1,416,617 +0.77(+0.86%)
Feb 19, 2019 89.55 90.11 89.51 89.97 2,123,232 +0.09(+0.10%)
Feb 15, 2019 89.11 89.99 89.07 89.88 2,351,400 +0.86(+0.97%)
Feb 14, 2019 88.73 89.24 88.39 89.02 2,514,553 +0.19(+0.21%)
Feb 13, 2019 88.60 89.12 88.56 88.83 2,424,271 -0.02(-0.02%)
Feb 12, 2019 88.74 88.95 88.57 88.85 1,254,804 +0.73(+0.83%)
Feb 11, 2019 88.34 88.63 88.06 88.12 1,617,439 -0.73(-0.82%)
Feb 08, 2019 88.20 88.89 88.09 88.85 1,731,700 +0.53(+0.60%)
Feb 07, 2019 88.88 88.96 88.16 88.32 1,429,898 -0.68(-0.76%)
Feb 06, 2019 89.09 89.43 88.97 89.00 1,024,148 +0.05(+0.06%)
Feb 05, 2019 88.64 89.24 88.57 88.95 2,048,044 +0.57(+0.64%)
Feb 04, 2019 88.25 88.62 88.04 88.38 1,995,691 +0.72(+0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More