Skip to main content

Novartis Ag ADR (NY: NVS )

115.97 +0.27 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 34.78 34.99 34.71 34.89 4,144,981 +0.37(+1.08%)
May 23, 2011 34.57 34.79 34.46 34.52 3,818,841 -0.56(-1.60%)
May 20, 2011 35.28 35.30 35.02 35.08 3,124,045 -0.26(-0.73%)
May 19, 2011 35.02 35.34 35.01 35.34 4,413,770 +0.22(+0.62%)
May 18, 2011 34.96 35.14 34.84 35.12 4,199,806 +0.38(+1.09%)
May 17, 2011 34.58 34.77 34.48 34.74 4,427,151 -0.22(-0.64%)
May 16, 2011 34.88 35.19 34.82 34.96 4,119,612 +0.17(+0.49%)
May 13, 2011 35.04 35.16 34.58 34.79 4,154,657 -0.19(-0.54%)
May 12, 2011 34.66 35.02 34.54 34.98 6,495,849 +0.63(+1.83%)
May 11, 2011 34.51 34.66 34.29 34.35 5,757,109 -0.11(-0.32%)
May 10, 2011 34.23 34.46 34.20 34.46 4,551,770 +0.00(+0.00%)
May 09, 2011 34.28 34.50 34.24 34.46 4,550,211 +0.24(+0.70%)
May 06, 2011 34.42 34.55 34.01 34.22 5,948,245 +0.19(+0.55%)
May 05, 2011 34.02 34.27 33.93 34.03 5,820,718 -0.45(-1.31%)
May 04, 2011 34.62 34.63 34.36 34.48 11,452,958 +0.45(+1.31%)
May 03, 2011 34.02 34.16 33.86 34.04 7,892,409 +0.12(+0.35%)
May 02, 2011 33.87 33.92 33.86 33.92 5,907,246 +0.11(+0.32%)
Apr 29, 2011 33.93 33.94 33.71 33.81 8,117,249 +0.18(+0.53%)
Apr 28, 2011 33.56 33.68 33.46 33.63 7,489,645 +0.34(+1.01%)
Apr 27, 2011 33.09 33.37 32.91 33.30 5,713,303 +0.18(+0.55%)
Apr 26, 2011 33.03 33.14 32.83 33.11 8,213,806 +0.45(+1.36%)
Apr 25, 2011 32.45 32.67 32.31 32.67 6,763,196 +0.05(+0.14%)
Apr 21, 2011 33.14 33.16 32.40 32.62 22,695,844 -0.47(-1.43%)
Apr 20, 2011 32.99 33.10 32.80 33.10 18,160,580 +0.96(+2.99%)
Apr 19, 2011 32.11 32.15 31.90 32.14 20,438,384 +1.15(+3.71%)
Apr 18, 2011 31.20 31.29 30.88 30.99 12,551,820 -0.99(-3.09%)
Apr 15, 2011 32.00 32.00 31.79 31.98 12,663,775 +0.14(+0.45%)
Apr 14, 2011 31.67 31.90 31.62 31.83 11,753,747 +0.25(+0.80%)
Apr 13, 2011 31.70 31.75 31.52 31.58 13,212,346 +0.01(+0.02%)
Apr 12, 2011 31.74 31.80 31.48 31.58 17,548,716 +0.04(+0.13%)
Apr 11, 2011 31.68 31.71 31.36 31.54 15,201,898 -0.06(-0.20%)
Apr 08, 2011 32.10 32.12 31.46 31.60 55,102,480 -0.17(-0.54%)
Apr 07, 2011 31.92 31.97 31.66 31.77 28,445,580 +0.27(+0.87%)
Apr 06, 2011 31.58 31.60 31.47 31.50 22,943,140 +0.14(+0.44%)
Apr 05, 2011 31.37 31.51 31.31 31.36 18,628,224 +0.18(+0.57%)
Apr 04, 2011 31.02 31.23 31.00 31.18 20,366,402 +0.19(+0.61%)
Apr 01, 2011 30.71 31.00 30.66 30.99 18,075,398 -0.06(-0.20%)
Mar 31, 2011 31.18 31.26 31.01 31.06 11,370,200 -0.06(-0.20%)
Mar 30, 2011 31.08 31.22 30.98 31.12 11,765,603 +0.01(+0.04%)
Mar 29, 2011 31.17 31.23 31.07 31.11 8,652,293 -0.36(-1.14%)
Mar 28, 2011 31.63 31.69 31.46 31.47 8,767,985 -0.21(-0.65%)
Mar 25, 2011 31.82 31.95 31.64 31.67 11,950,377 +0.05(+0.14%)
Mar 24, 2011 31.07 31.67 31.05 31.63 10,804,150 +0.57(+1.84%)
Mar 23, 2011 31.22 31.22 30.87 31.06 6,823,494 -0.22(-0.69%)
Mar 22, 2011 31.51 31.52 31.26 31.27 7,700,589 +0.19(+0.63%)
Mar 21, 2011 30.98 31.09 30.98 31.08 5,658,775 +0.40(+1.30%)
Mar 18, 2011 30.99 31.00 30.57 30.68 7,164,997 -0.06(-0.19%)
Mar 17, 2011 30.84 30.90 30.63 30.74 5,248,265 +0.59(+1.97%)
Mar 16, 2011 30.39 30.56 29.97 30.14 9,021,696 -0.53(-1.71%)
Mar 15, 2011 30.65 30.97 30.60 30.67 7,139,342 -0.30(-0.98%)
Mar 14, 2011 31.07 31.15 30.86 30.97 5,402,109 -0.36(-1.15%)
Mar 11, 2011 31.15 31.42 31.11 31.33 4,690,751 +0.10(+0.31%)
Mar 10, 2011 31.35 31.46 31.21 31.23 6,073,617 -0.26(-0.82%)
Mar 09, 2011 31.59 31.67 31.29 31.49 11,259,805 -0.21(-0.67%)
Mar 08, 2011 31.72 31.79 31.59 31.70 5,595,653 -0.41(-1.26%)
Mar 07, 2011 32.26 32.40 32.06 32.11 4,340,747 -0.50(-1.52%)
Mar 04, 2011 32.89 32.90 32.41 32.60 4,088,506 -0.06(-0.19%)
Mar 03, 2011 32.71 32.84 32.62 32.67 5,247,791 -0.16(-0.49%)
Mar 02, 2011 32.74 32.87 32.67 32.83 4,853,493 +0.23(+0.70%)
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.