Skip to main content

Novartis Ag ADR (NY: NVS )

96.73 +0.85 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 24.03 24.44 24.03 24.03 5,749,905 -0.11(-0.46%)
May 27, 2010 23.71 24.14 23.58 24.14 7,443,697 +0.77(+3.29%)
May 26, 2010 23.76 23.80 23.30 23.37 374 -0.30(-1.29%)
May 25, 2010 23.44 23.71 23.21 23.68 5,061 -0.25(-1.05%)
May 24, 2010 23.99 24.16 23.89 23.93 9,377,348 -0.16(-0.67%)
May 21, 2010 23.58 24.10 23.47 24.09 8,321,305 +0.26(+1.10%)
May 20, 2010 23.89 24.12 23.80 23.82 187 -0.76(-3.10%)
May 19, 2010 24.49 24.73 24.22 24.59 8,666,207 -0.02(-0.07%)
May 18, 2010 25.09 25.20 24.56 24.60 322 -0.51(-2.02%)
May 17, 2010 25.22 25.32 24.76 25.11 5,616,297 -0.13(-0.51%)
May 14, 2010 25.24 25.57 24.98 25.24 6,931,231 -0.49(-1.89%)
May 13, 2010 26.05 26.05 25.71 25.73 3,335,208 -0.29(-1.13%)
May 12, 2010 25.96 26.16 25.88 26.02 4,438,773 +0.30(+1.16%)
May 11, 2010 25.98 26.09 25.72 25.72 23,726 -0.18(-0.68%)
May 10, 2010 25.78 25.93 25.70 25.90 7,897,516 +0.77(+3.08%)
May 07, 2010 25.64 25.72 24.86 25.12 16,319,163 -0.61(-2.37%)
May 06, 2010 25.92 26.30 24.69 25.73 561 -0.33(-1.25%)
May 05, 2010 26.22 26.31 26.04 26.06 9,729,518 -0.54(-2.03%)
May 04, 2010 26.76 26.82 26.55 26.60 6,627,088 -0.38(-1.42%)
May 03, 2010 27.03 27.11 26.86 26.98 5,645,938 -0.17(-0.61%)
Apr 30, 2010 27.47 27.49 27.14 27.14 7,395,156 -0.21(-0.78%)
Apr 29, 2010 27.27 27.44 27.27 27.36 7,883,764 +0.09(+0.31%)
Apr 28, 2010 27.34 27.48 27.14 27.27 7,132,486 +0.02(+0.06%)
Apr 27, 2010 27.58 27.77 27.25 27.26 8,715,901 -0.51(-1.85%)
Apr 26, 2010 27.81 27.94 27.76 27.77 3,903,653 -0.24(-0.86%)
Apr 23, 2010 27.60 28.07 27.58 28.01 5,071,190 +0.18(+0.63%)
Apr 22, 2010 27.95 27.97 27.66 27.83 7,937,482 -0.40(-1.40%)
Apr 21, 2010 28.42 28.42 28.11 28.23 23,299 -0.28(-0.99%)
Apr 20, 2010 28.67 28.70 28.39 28.51 26,722 +0.02(+0.08%)
Apr 19, 2010 28.19 28.53 28.17 28.49 4,513,975 +0.01(+0.04%)
Apr 16, 2010 28.51 28.60 28.31 28.48 5,000,816 -0.19(-0.67%)
Apr 15, 2010 28.61 28.75 28.56 28.67 5,308,116 +0.06(+0.21%)
Apr 14, 2010 28.74 28.75 28.52 28.61 6,281,926 -0.06(-0.20%)
Apr 13, 2010 28.74 28.75 28.52 28.67 4,867,737 +0.12(+0.43%)
Apr 12, 2010 28.68 28.69 28.51 28.55 3,308,949 +0.20(+0.70%)
Apr 09, 2010 28.28 28.45 28.20 28.35 8,343,889 +0.48(+1.70%)
Apr 08, 2010 27.59 27.93 27.57 27.88 8,775,707 -0.02(-0.06%)
Apr 07, 2010 27.83 28.00 27.81 27.89 10,761,889 -0.23(-0.84%)
Apr 06, 2010 27.91 28.16 27.88 28.13 7,678,980 -0.57(-1.99%)
Apr 05, 2010 28.64 28.77 28.57 28.70 2,066,678 -0.04(-0.13%)
Apr 01, 2010 28.83 28.74 28.74 28.74 3,591,253 -0.14(-0.50%)
Mar 31, 2010 28.92 28.98 28.75 28.88 2,722,033 +0.24(+0.84%)
Mar 30, 2010 28.75 28.77 28.53 28.64 4,494,306 -0.15(-0.52%)
Mar 29, 2010 28.49 28.82 28.47 28.79 3,086,381 +0.05(+0.19%)
Mar 26, 2010 28.75 28.82 28.63 28.74 4,384,950 -0.21(-0.72%)
Mar 25, 2010 29.25 29.28 28.94 28.94 4,085,486 -0.23(-0.81%)
Mar 24, 2010 29.24 29.33 29.17 29.18 3,239,491 -0.27(-0.92%)
Mar 23, 2010 29.36 29.48 29.27 29.45 3,662,019 +0.24(+0.82%)
Mar 22, 2010 28.92 29.32 28.92 29.21 2,940,809 -0.05(-0.18%)
Mar 19, 2010 29.26 29.34 29.14 29.26 2,466,410 -0.06(-0.22%)
Mar 18, 2010 29.11 29.37 29.10 29.33 3,055,564 +0.06(+0.22%)
Mar 17, 2010 29.24 29.36 29.22 29.26 4,003,296 -0.02(-0.07%)
Mar 16, 2010 29.23 29.41 29.16 29.29 2,533,119 +0.04(+0.15%)
Mar 15, 2010 29.11 29.25 29.10 29.24 4,785,568 +0.04(+0.15%)
Mar 12, 2010 29.23 29.24 29.15 29.20 5,782,674 -0.02(-0.07%)
Mar 11, 2010 28.98 29.22 28.95 29.22 3,569,172 +0.04(+0.13%)
Mar 10, 2010 29.08 29.30 29.07 29.18 3,604,626 +0.02(+0.05%)
Mar 09, 2010 29.17 29.20 29.08 29.17 5,464,317 +0.17(+0.59%)
Mar 08, 2010 29.12 29.12 28.94 29.00 6,417,774 +0.06(+0.20%)
Mar 05, 2010 28.78 29.00 28.70 28.94 6,234,330 +0.22(+0.78%)
Mar 04, 2010 28.91 28.94 28.55 28.71 8,616,164 -0.29(-0.99%)
Mar 03, 2010 29.06 29.21 28.88 29.00 8,549,882 +0.04(+0.13%)
Mar 02, 2010 29.19 29.19 28.90 28.97 14,005,529 +0.37(+1.28%)
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.