Novartis Ag ADR (NY: NVS )

97.44 -1.62 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 40.92 41.23 40.85 40.91 3,219,402 +0.29(+0.71%)
Feb 27, 2013 40.34 40.68 40.33 40.62 1,741,468 +0.34(+0.85%)
Feb 26, 2013 40.56 40.71 40.21 40.27 3,330,212 +0.05(+0.11%)
Feb 25, 2013 40.47 40.69 40.20 40.23 9,232,369 -0.06(-0.14%)
Feb 22, 2013 40.02 40.28 40.01 40.28 2,014,220 +0.28(+0.70%)
Feb 21, 2013 40.03 40.07 39.85 40.01 2,833,976 -0.63(-1.56%)
Feb 20, 2013 40.83 40.89 40.59 40.64 2,721,225 +0.10(+0.24%)
Feb 19, 2013 40.38 40.57 40.34 40.54 2,538,430 +0.26(+0.64%)
Feb 15, 2013 40.40 40.44 40.17 40.28 1,519,865 +0.30(+0.76%)
Feb 14, 2013 39.85 40.02 39.82 39.98 5,205,582 +0.05(+0.13%)
Feb 13, 2013 40.05 40.11 39.87 39.93 2,998,132 +0.05(+0.12%)
Feb 12, 2013 39.71 39.99 39.68 39.88 3,177,253 +0.14(+0.35%)
Feb 11, 2013 39.68 39.81 39.61 39.74 1,883,689 -0.02(-0.04%)
Feb 08, 2013 39.50 39.81 39.49 39.76 2,001,113 +0.17(+0.43%)
Feb 07, 2013 39.88 39.92 39.46 39.59 3,720,182 -0.55(-1.38%)
Feb 06, 2013 39.89 40.17 39.88 40.14 4,595,750 +0.50(+1.26%)
Feb 04, 2013 39.70 39.83 39.59 39.64 3,056,761 +0.06(+0.15%)
Feb 01, 2013 39.89 39.90 39.57 39.59 2,982,219 +0.10(+0.27%)
Jan 31, 2013 39.53 39.79 39.48 39.48 2,799,953 -0.23(-0.57%)
Jan 30, 2013 39.52 39.73 39.47 39.71 2,444,495 +0.26(+0.65%)
Jan 29, 2013 39.59 39.60 39.38 39.45 3,019,366 +0.11(+0.28%)
Jan 28, 2013 39.36 39.46 39.24 39.34 2,493,617 +0.34(+0.87%)
Jan 25, 2013 39.17 39.26 38.95 39.00 2,661,135 -0.26(-0.65%)
Jan 24, 2013 39.11 39.35 39.04 39.26 3,744,011 +0.06(+0.16%)
Jan 23, 2013 39.69 39.84 39.11 39.20 8,233,781 +1.28(+3.38%)
Jan 22, 2013 37.80 37.93 37.64 37.92 2,644,291 -0.30(-0.78%)
Jan 18, 2013 38.18 38.36 38.05 38.21 1,760,831 -0.25(-0.65%)
Jan 17, 2013 38.37 38.54 38.13 38.46 3,282,021 +0.52(+1.37%)
Jan 16, 2013 38.05 38.16 37.92 37.94 3,535,250 -0.02(-0.06%)
Jan 15, 2013 37.58 38.05 37.56 37.97 2,318,361 -0.15(-0.40%)
Jan 14, 2013 38.04 38.21 37.94 38.12 1,969,391 +0.05(+0.14%)
Jan 11, 2013 38.18 38.22 38.00 38.07 1,491,994 +0.12(+0.31%)
Jan 10, 2013 37.85 38.05 37.83 37.95 1,940,068 +0.33(+0.87%)
Jan 09, 2013 37.35 37.63 37.33 37.62 2,063,916 +0.01(+0.03%)
Jan 08, 2013 37.57 37.64 37.43 37.61 2,122,247 +0.10(+0.26%)
Jan 07, 2013 37.32 37.52 37.28 37.51 1,867,418 +0.09(+0.25%)
Jan 04, 2013 37.16 37.48 37.13 37.42 2,392,731 +0.34(+0.91%)
Jan 03, 2013 37.12 37.17 37.00 37.08 2,335,848 -0.08(-0.20%)
Jan 02, 2013 37.25 37.27 36.97 37.16 2,262,147 +0.30(+0.81%)
Dec 31, 2012 36.55 36.93 36.54 36.86 1,859,423 +0.24(+0.67%)
Dec 28, 2012 36.80 36.83 36.59 36.62 2,430,392 -0.25(-0.68%)
Dec 27, 2012 36.98 36.99 36.61 36.87 1,885,515 +0.15(+0.41%)
Dec 26, 2012 36.72 36.82 36.65 36.72 1,147,686 +0.00(+0.00%)
Dec 24, 2012 36.63 36.82 36.38 36.72 1,167,614 -0.07(-0.19%)
Dec 21, 2012 36.58 36.86 36.49 36.79 3,148,099 -0.33(-0.89%)
Dec 20, 2012 37.20 37.25 36.84 37.12 2,400,217 -0.11(-0.30%)
Dec 19, 2012 37.43 37.49 37.18 37.23 2,862,345 -0.01(-0.02%)
Dec 18, 2012 37.06 37.26 36.98 37.23 3,091,094 +0.24(+0.66%)
Dec 17, 2012 36.80 37.05 36.79 36.99 2,026,016 +0.20(+0.55%)
Dec 14, 2012 36.65 36.83 36.58 36.79 2,029,883 +0.07(+0.19%)
Dec 13, 2012 36.77 36.87 36.69 36.72 2,341,483 -0.10(-0.27%)
Dec 12, 2012 36.91 37.02 36.75 36.81 2,755,547 +0.02(+0.06%)
Dec 11, 2012 36.82 36.88 36.70 36.79 3,269,826 +0.37(+1.02%)
Dec 10, 2012 36.41 36.47 36.38 36.42 2,173,739 +0.14(+0.39%)
Dec 07, 2012 36.18 36.39 36.10 36.28 1,779,843 -0.12(-0.32%)
Dec 06, 2012 36.43 36.46 36.27 36.40 1,846,626 +0.07(+0.19%)
Dec 05, 2012 36.24 36.49 36.21 36.33 2,469,064 -0.17(-0.46%)
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.